Sturm, Ruger & Company, Inc. Common Stock (RGR)

35.01Last Price

+0.14 (0.40%)Change

Sturm Ruger & Company is a prominent American manufacturer of firearms and ammunition, known for its wide range of products that cater to both the civilian market and law enforcement agencies

The company designs and produces a variety of firearms, including pistols, revolvers, rifles, and shotguns, with a focus on high-quality craftsmanship and innovative engineering. Additionally, Sturm Ruger is committed to safety and sustainability in manufacturing, aiming to promote responsible gun ownership while providing outdoor enthusiasts with reliable and durable products for shooting sports and personal defense. With a strong legacy in the firearm industry, the company continues to adapt to changing market demands and regulations.

Date Range:

2024-10-07 - 2025-01-07

Date	Open	High	Low	Close	Volume	Adjusted Close
1/06/2025	35.14	35.51	34.78	34.87	142,768	34.87
1/03/2025	34.99	35.14	34.50	35.12	115,974	35.12
1/02/2025	35.64	35.86	34.67	34.86	121,831	34.86
12/31/2024	34.66	0.00	35.37	35.37	0	35.37
12/30/2024	34.50	34.73	34.14	34.66	172,221	34.66
12/27/2024	34.71	35.09	34.46	34.65	120,176	34.65
12/26/2024	34.88	35.21	34.64	34.99	108,972	34.99
12/24/2024	34.64	35.18	34.29	35.12	75,374	35.12
12/23/2024	34.80	35.16	34.51	34.63	403,825	34.63
12/20/2024	34.87	35.53	34.80	34.93	576,368	34.93
12/19/2024	35.57	36.00	35.14	35.16	117,258	35.16
12/18/2024	36.20	36.59	35.52	35.58	311,514	35.58
12/17/2024	36.89	37.20	36.00	36.21	293,804	36.21
12/16/2024	36.15	36.94	36.00	36.92	232,898	36.92
12/13/2024	36.46	36.75	36.04	36.38	117,956	36.38
12/12/2024	36.71	36.75	36.35	36.59	102,441	36.59
12/11/2024	37.15	37.15	36.53	36.80	183,865	36.80
12/10/2024	36.60	37.17	36.26	37.04	177,072	37.04
12/09/2024	36.01	37.06	35.99	36.76	257,025	36.76
12/06/2024	37.63	37.72	35.61	36.03	274,314	36.03
12/05/2024	37.97	38.20	37.57	37.62	130,412	37.62
12/04/2024	37.48	38.14	37.41	38.03	137,462	38.03
12/03/2024	38.10	38.10	37.29	37.63	155,122	37.63
12/02/2024	38.00	38.16	37.65	38.07	161,682	38.07
11/29/2024	38.33	38.33	37.92	38.09	87,929	38.09
11/27/2024	38.25	38.72	37.97	38.03	123,755	38.03
11/26/2024	38.51	38.63	37.85	37.98	274,438	37.98
11/25/2024	37.95	38.72	37.95	38.53	153,783	38.53
11/22/2024	37.50	38.06	37.50	37.97	140,063	37.97
11/21/2024	37.35	37.80	37.18	37.53	144,168	37.53
11/20/2024	38.12	38.18	37.25	37.37	120,790	37.37
11/19/2024	37.75	38.31	37.50	38.28	124,839	38.28
11/18/2024	38.33	38.46	37.85	38.01	133,923	38.01
11/15/2024	38.73	38.73	37.95	38.39	152,313	38.39
11/14/2024	39.65	39.93	38.35	38.42	149,157	38.42
11/13/2024	40.59	40.67	39.62	39.63	235,551	39.63
11/12/2024	40.60	40.84	40.24	40.58	131,962	40.58
11/11/2024	41.17	41.22	40.52	40.74	121,908	40.74
11/08/2024	40.88	41.30	40.50	41.06	192,458	41.06
11/07/2024	41.16	41.60	40.39	41.00	210,113	41.00
11/06/2024	41.76	42.25	39.46	40.66	593,658	40.66
11/05/2024	40.29	41.94	40.20	41.76	330,640	41.76
11/04/2024	40.24	42.36	40.15	40.45	244,169	40.45
11/01/2024	39.41	40.23	38.93	40.01	389,651	40.01
10/31/2024	40.31	41.13	38.13	39.32	578,410	39.32
10/30/2024	41.23	41.51	40.73	40.78	161,495	40.78
10/29/2024	40.66	41.26	40.37	41.15	180,738	41.15
10/28/2024	40.86	41.41	40.86	41.03	93,769	41.03
10/25/2024	40.60	40.97	40.45	40.67	122,710	40.67
10/24/2024	40.72	41.08	40.53	40.55	90,066	40.55
10/23/2024	40.50	40.79	40.35	40.62	94,140	40.62
10/22/2024	41.36	41.36	40.62	40.63	94,543	40.63
10/21/2024	42.46	42.48	41.32	41.51	128,974	41.51
10/18/2024	42.27	42.59	42.15	42.48	72,846	42.48
10/17/2024	42.24	42.24	41.81	42.20	64,314	42.20
10/16/2024	41.44	42.15	41.44	42.15	98,847	42.15
10/15/2024	41.14	41.74	41.14	41.30	93,196	41.30
10/14/2024	41.16	41.34	41.06	41.34	59,933	41.34
10/11/2024	41.01	41.38	41.01	41.33	95,159	41.33
10/10/2024	41.14	41.33	40.77	41.14	147,706	41.14
10/09/2024	40.97	41.53	40.97	41.21	130,312	41.21
10/08/2024	41.52	41.60	40.70	41.05	107,266	41.05
10/07/2024	40.76	41.53	40.56	41.52	93,906	41.52