Get the Stockscreener App
46.77
0.11%
+0.32
Sturm, Ruger & Co., Inc. Stock (RGR) Price History
The historical daily chart and data for Sturm, Ruger & Co., Inc. stock (RGR), adjusted for splits and dividends, show that the latest closing stock price as of May 02, 2024, is $46.77.
- Sturm, Ruger & Co., Inc. all-time high stock price is $92.49, occurred on July 01, 2021.
- The lowest Sturm, Ruger & Co., Inc. stock price recorded was $33.60 on December 12, 2014. Since then, Sturm, Ruger & Co., Inc.'s stock price has risen over 39.20% to $46.77 now.
- The 52-week high stock price for RGR is $58.45, representing a 24.96% increase from the current share price, occurred on May 03, 2023.
- The 52-week low stock price for RGR is $42.00, indicating a -10.20% decrease from the current share price, occurred on February 27, 2024.
- The closing price of Sturm, Ruger & Co., Inc. (RGR) stock in the beginning of 2023 was $68.85. The stock closed the year at $50.62, a loss of over -26.48% for the year.
The table below shows more information about RGR historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 02, 2024 | $46.75 | $46.62 | $0.13 | 2,556.0 | +0.37% |
| May 01, 2024 | $46.84 | $46.13 | $0.705 | 86,951.0 | +0.48% |
| Apr 30, 2024 | $46.49 | $45.76 | $0.7254 | 83,861.0 | -0.06% |
| Apr 29, 2024 | $46.84 | $46.12 | $0.7225 | 105,407.0 | -0.45% |
| Apr 26, 2024 | $46.69 | $46.10 | $0.585 | 84,677.0 | +0.52% |
| Apr 25, 2024 | $46.52 | $45.47 | $1.05 | 112,054.0 | -0.41% |
| Apr 24, 2024 | $46.97 | $46.29 | $0.6846 | 105,897.0 | -1.00% |
| Apr 23, 2024 | $47.28 | $46.54 | $0.7399 | 136,790.0 | +0.30% |
| Apr 22, 2024 | $47.07 | $46.56 | $0.5089 | 85,184.0 | +0.00% |
| Apr 19, 2024 | $46.84 | $45.97 | $0.866 | 125,803.0 | +1.37% |
| Apr 18, 2024 | $46.25 | $45.41 | $0.84 | 161,665.0 | +1.10% |
| Apr 17, 2024 | $45.74 | $45.25 | $0.495 | 131,068.0 | +0.37% |
| Apr 16, 2024 | $45.63 | $44.97 | $0.66 | 147,683.0 | -0.09% |
| Apr 15, 2024 | $46.04 | $45.48 | $0.56 | 166,760.0 | -0.50% |
| Apr 12, 2024 | $46.88 | $45.65 | $1.23 | 184,289.0 | -2.25% |
| Apr 11, 2024 | $47.05 | $46.46 | $0.59 | 130,890.0 | +0.36% |
| Apr 10, 2024 | $47.03 | $46.55 | $0.48 | 157,778.0 | -1.23% |
| Apr 09, 2024 | $48.20 | $46.75 | $1.45 | 198,498.0 | -0.86% |
| Apr 08, 2024 | $47.69 | $46.62 | $1.07 | 194,824.0 | +2.08% |
| Apr 05, 2024 | $47.02 | $46.47 | $0.545 | 139,783.0 | +0.15% |
| Apr 04, 2024 | $46.59 | $45.77 | $0.815 | 123,275.0 | +1.77% |
| Apr 03, 2024 | $45.96 | $45.52 | $0.44 | 114,865.0 | -0.15% |
| Apr 02, 2024 | $45.85 | $45.28 | $0.57 | 159,795.0 | +0.02% |
Sturm, Ruger & Co., Inc. Stock (RGR) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Sturm, Ruger & Co., Inc. stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of RGR shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Sturm, Ruger & Co., Inc. stock price history provides a foundation for understanding how the company's stock has evolved over time.
Sturm, Ruger & Co., Inc. Stock (RGR) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $46.84 | $46.13 | $0.705 | 89,507.0 | +0.84% |
| Apr, 2024 | $48.20 | $44.97 | $3.23 | 2,980,627.0 | +0.17% |
| Mar, 2024 | $46.70 | $42.20 | $4.49 | 3,902,743.0 | +6.53% |
| Feb, 2024 | $45.26 | $42.00 | $3.26 | 2,984,794.0 | -0.78% |
| Jan, 2024 | $45.75 | $43.00 | $2.75 | 2,520,310.0 | -3.94% |
Sturm, Ruger & Co., Inc. Stock (RGR) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $46.20 | $42.98 | $3.22 | 3,178,202.0 | +3.39% |
| Nov, 2023 | $55.58 | $43.09 | $12.49 | 4,540,259.0 | -20.58% |
| Oct, 2023 | $55.94 | $51.00 | $4.94 | 2,188,357.0 | +6.20% |
| Sep, 2023 | $52.30 | $49.45 | $2.85 | 2,110,141.0 | +1.05% |
| Aug, 2023 | $56.20 | $51.22 | $4.98 | 1,840,098.0 | -2.59% |
| Jul, 2023 | $54.44 | $51.93 | $2.51 | 1,539,516.0 | -0.02% |
| Jun, 2023 | $54.12 | $50.35 | $3.77 | 2,731,306.0 | +2.72% |
| May, 2023 | $58.45 | $51.13 | $7.32 | 2,130,128.0 | -10.42% |
| Apr, 2023 | $59.47 | $56.51 | $2.96 | 1,851,833.0 | +0.21% |
| Mar, 2023 | $58.65 | $53.80 | $4.85 | 3,133,502.0 | -1.42% |
| Feb, 2023 | $61.34 | $55.15 | $6.19 | 2,201,929.0 | +2.41% |
| Jan, 2023 | $56.91 | $51.11 | $5.80 | 2,146,632.0 | +12.41% |
Sturm, Ruger & Co., Inc. Stock (RGR) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $63.21 | $50.38 | $12.83 | 4,878,050.0 | -7.85% |
| Nov, 2022 | $57.15 | $49.50 | $7.65 | 2,325,974.0 | -2.14% |
| Oct, 2022 | $56.98 | $50.74 | $6.24 | 2,018,687.0 | +10.51% |
| Sep, 2022 | $55.21 | $49.65 | $5.56 | 3,173,288.0 | -2.79% |
| Aug, 2022 | $67.00 | $51.25 | $15.75 | 3,811,897.0 | -20.99% |
| Jul, 2022 | $66.67 | $60.61 | $6.06 | 2,153,489.0 | +3.90% |
| Jun, 2022 | $69.90 | $61.19 | $8.71 | 2,365,416.0 | -6.25% |
| May, 2022 | $70.70 | $62.00 | $8.70 | 3,386,713.0 | -0.38% |
| Apr, 2022 | $73.99 | $67.66 | $6.33 | 2,250,639.0 | -2.11% |
| Mar, 2022 | $74.88 | $67.80 | $7.08 | 4,319,626.0 | -3.85% |
| Feb, 2022 | $72.60 | $64.01 | $8.59 | 3,370,196.0 | +7.70% |
| Jan, 2022 | $70.67 | $64.60 | $6.07 | 2,794,549.0 | -1.16% |
0.32%
Cap:
|
Volume (24h):