MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
RGR — Sturm, Ruger & Company, Inc.
NYSESturm, Ruger & Company, Inc.
$43.61
-0.34(-0.77%)
- O
- 43.94
- H
- 44.25
- L
- 43.45
- V
- 402.69K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$43.61
Period Return-59.34%
Period High$128.90
Period Low$28.33
Avg Daily Volume156.9K
Total Trading Days365
RGR — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $43.94 | $44.25 | $43.45 | $43.61 | $-0.34 | -0.77% | 402,687 | $43.82 | $43.45 $44.25 |
| Oct 7, 2026 | $43.51 | $44.00 | $43.20 | $43.95 | +$0.30 | +0.69% | 185,466 | $43.74 | $43.20 $44.00 |
| Oct 6, 2026 | $44.68 | $44.77 | $43.50 | $43.65 | $-0.76 | -1.71% | 166,659 | $43.94 | $43.50 $44.77 |
| Oct 5, 2026 | $44.37 | $44.82 | $44.00 | $44.41 | +$0.04 | +0.09% | 286,958 | $44.43 | $44.00 $44.82 |
| Oct 2, 2026 | $43.91 | $44.48 | $43.74 | $44.37 | +$0.66 | +1.51% | 285,264 | $44.15 | $43.74 $44.48 |
| Oct 1, 2026 | $42.53 | $43.76 | $42.49 | $43.71 | +$1.23 | +2.90% | 336,334 | $43.36 | $42.49 $43.76 |
| Sep 30, 2026 | $42.26 | $42.75 | $42.18 | $42.48 | +$0.30 | +0.71% | 209,980 | $42.47 | $42.18 $42.75 |
| Sep 29, 2026 | $42.21 | $42.50 | $41.95 | $42.18 | +$0.14 | +0.33% | 136,141 | $42.20 | $41.95 $42.50 |
| Sep 28, 2026 | $42.47 | $42.93 | $42.00 | $42.04 | $-0.77 | -1.80% | 225,828 | $42.25 | $42.00 $42.93 |
| Sep 25, 2026 | $41.80 | $42.83 | $41.58 | $42.81 | +$0.91 | +2.17% | 332,715 | $42.29 | $41.58 $42.83 |
| Sep 24, 2026 | $41.95 | $42.44 | $41.78 | $41.90 | +$0.00 | +0.00% | 142,618 | $42.01 | $41.78 $42.44 |
| Sep 23, 2026 | $41.76 | $42.41 | $41.56 | $41.90 | $-0.04 | -0.10% | 210,468 | $41.98 | $41.56 $42.41 |
| Sep 22, 2026 | $41.75 | $42.09 | $41.03 | $41.94 | +$0.42 | +1.01% | 375,010 | $41.75 | $41.03 $42.09 |
| Sep 21, 2026 | $41.10 | $41.63 | $40.80 | $41.52 | +$0.56 | +1.37% | 392,511 | $41.25 | $40.80 $41.63 |
| Sep 18, 2026 | $40.12 | $40.98 | $39.75 | $40.96 | +$0.82 | +2.04% | 592,689 | $40.63 | $39.75 $40.98 |
| Sep 17, 2026 | $38.75 | $40.70 | $38.60 | $40.14 | +$3.06 | +8.25% | 460,666 | $39.73 | $38.60 $40.70 |
| Sep 16, 2026 | $37.01 | $37.62 | $37.00 | $37.08 | $-0.15 | -0.40% | 106,529 | $37.21 | $37.00 $37.62 |
| Sep 15, 2026 | $37.53 | $37.53 | $36.99 | $37.23 | $-0.40 | -1.06% | 120,895 | $37.15 | $36.99 $37.53 |
| Sep 14, 2026 | $37.61 | $37.79 | $37.18 | $37.63 | $-0.09 | -0.24% | 122,481 | $37.47 | $37.18 $37.79 |
| Sep 11, 2026 | $37.89 | $37.89 | $37.48 | $37.72 | +$0.13 | +0.35% | 84,153 | $37.68 | $37.48 $37.89 |
| Sep 10, 2026 | $37.90 | $37.94 | $37.50 | $37.59 | $-0.53 | -1.39% | 205,804 | $37.67 | $37.50 $37.94 |
| Sep 9, 2026 | $37.96 | $38.53 | $37.96 | $38.12 | +$0.03 | +0.08% | 101,861 | $38.24 | $37.96 $38.53 |
| Sep 8, 2026 | $38.15 | $38.44 | $37.86 | $38.09 | $-0.40 | -1.04% | 117,090 | $38.08 | $37.86 $38.44 |
| Sep 4, 2026 | $37.95 | $38.83 | $37.13 | $38.49 | +$1.27 | +3.41% | 138,903 | $38.34 | $37.13 $38.83 |
| Sep 3, 2026 | $38.32 | $38.32 | $36.99 | $37.22 | $-0.76 | -2.00% | 110,976 | $37.21 | $36.99 $38.32 |
| Sep 2, 2026 | $38.20 | $39.36 | $37.91 | $37.98 | +$0.01 | +0.03% | 115,465 | $38.47 | $37.91 $39.36 |
| Sep 1, 2026 | $37.61 | $38.03 | $37.45 | $37.97 | +$0.00 | +0.00% | 96,724 | $37.80 | $37.45 $38.03 |
| Aug 31, 2026 | $37.30 | $38.18 | $37.27 | $37.97 | +$0.71 | +1.91% | 144,207 | $37.86 | $37.27 $38.18 |
| Aug 28, 2026 | $37.95 | $38.19 | $37.19 | $37.26 | $-0.50 | -1.32% | 219,564 | $37.49 | $37.19 $38.19 |
| Aug 27, 2026 | $38.08 | $38.16 | $37.09 | $37.76 | $-0.51 | -1.33% | 127,901 | $37.60 | $37.09 $38.16 |