46.75
price up icon1.37%   +0.63
after-market  After Hours:  46.75 
loading

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 April 19, 2024, is $46.75.
  • 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 39.14% to $46.75 now.
  • The 52-week high stock price for RGR is $58.45, representing a 25.02% increase from the current share price, occurred on May 03, 2023.
  • The 52-week low stock price for RGR is $42.00, indicating a -10.16% 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:
Date High Low High - Low Volume % Change
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%
Apr 01, 2024 $46.46 $45.59 $0.875 129,781.0 -0.76%
Mar 28, 2024 $46.70 $45.99 $0.70 160,938.0 -0.17%
Mar 27, 2024 $46.53 $45.92 $0.61 112,186.0 +0.52%
Mar 26, 2024 $46.64 $45.95 $0.69 164,103.0 +0.24%
Mar 25, 2024 $46.01 $45.55 $0.46 106,725.0 +0.55%

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
Apr, 2024 $48.20 $44.97 $3.23 2,392,560.0 +1.30%
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%
$293.61
price down icon 1.34%
aerospace_defense HWM
$63.41
price down icon 0.14%
aerospace_defense HEI
$197.10
price up icon 0.22%
aerospace_defense LHX
$205.45
price up icon 1.67%
aerospace_defense TDG
$1,187.70
price down icon 2.13%
aerospace_defense NOC
$462.58
price up icon 2.23%
Cap:     |  Volume (24h):