Free Trial

Sturm, Ruger & Company, Inc. (RGR) Stock Chart & Stock Price History

→ This military-backed stock “owns” AI market (From Porter & Company) (Ad)
Free RGR Stock Alerts
$44.44
+1.07 (+2.47%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

Sturm, Ruger & Company, Inc. Stock Price Performance

5 Day
Performance
+3.14%
1 Month
Performance
-5.27%
3 Month
Performance
+3.61%
6 Month
Performance
-0.51%
Year-To-Date
Performance
-2.22%
1 Year
Performance
-15.91%
Receive RGR Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Sturm, Ruger & Company, Inc. and its competitors with MarketBeat's FREE daily newsletter

Ad Porter & Company
This military-backed stock “owns” AI market
The AI boom is just getting started. And the real wealth has still to be made…
You must read this new presentation from Porter Stansberry.

RGR Stock Chart for Sunday, June, 2, 2024

RGR Chart by TradingView

Sturm, Ruger & Company, Inc. Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$43.34$44.48
+2.63%		$44.54$43.60195,013 shs$773.95 million
05/30/2024$42.88$43.34
+1.07%		$43.50$43.06127,974 shs$754.12 million
05/29/2024$43.09$42.88
-0.48%		$43.22$42.7587,415 shs$746.11 million
05/28/2024$43.55$43.09
-1.07%		$43.62$42.9995,645 shs$749.68 million
05/27/2024$43.55$43.55$43.91$43.4291,800 shs$757.81 million
05/24/2024$43.31$43.54
+0.53%		$43.91$43.4291,823 shs$757.60 million
05/23/2024$43.28$43.31
+0.07%		$43.59$42.95285,207 shs$753.59 million
05/22/2024$42.89$43.28
+0.91%		$43.40$42.65149,246 shs$753.07 million
05/21/2024$42.41$42.89
+1.13%		$42.94$42.26188,044 shs$746.29 million
05/20/2024$43.05$42.41
-1.49%		$43.10$42.41122,499 shs$737.93 million
05/17/2024$43.09$43.03
-0.14%		$43.21$42.77148,467 shs$748.72 million
05/16/2024$43.07$43.09
+0.05%		$43.28$42.81143,380 shs$749.77 million
05/15/2024$43.14$43.07
-0.16%		$43.37$42.80134,286 shs$749.42 million
05/14/2024$42.99$43.14
+0.35%		$43.47$42.73130,776 shs$750.64 million
05/13/2024$43.58$42.99
-1.35%		$43.93$42.99139,293 shs$748.07 million
05/10/2024$43.08$43.60
+1.22%		$43.68$42.88277,402 shs$770.15 million
05/09/2024$43.13$43.08
-0.13%		$43.74$43.05218,195 shs$760.88 million
05/08/2024$46.33$43.13
-6.91%		$44.97$42.27414,197 shs$761.85 million
05/07/2024$46.28$46.33
+0.11%		$46.46$45.85153,402 shs$818.19 million
05/06/2024$46.92$46.28
-1.36%		$47.27$46.23107,233 shs$817.31 million
05/03/2024$46.91$46.96
+0.11%		$47.18$46.60209,673 shs$829.31 million
05/02/2024$46.44$46.91
+1.02%		$46.92$46.4487,556 shs$828.43 million
05/01/2024$46.25$46.44
+0.40%		$46.84$46.1589,092 shs$820.04 million
04/30/2024$46.28$46.25
-0.06%		$46.49$45.7692,179 shs$816.78 million
04/29/2024$46.47$46.28
-0.41%		$46.84$46.12113,312 shs$817.31 million
04/26/2024$46.25$46.46
+0.46%		$46.60$45.8986,979 shs$820.48 million
04/25/2024$46.42$46.25
-0.38%		$46.52$45.47115,335 shs$816.69 million
04/24/2024$46.92$46.42
-1.07%		$46.97$46.31106,966 shs$819.78 million
04/23/2024$46.75$46.92
+0.36%		$47.28$46.54138,140 shs$828.61 million
04/22/2024$46.75$46.75$47.07$46.5687,125 shs$825.61 million
04/19/2024$46.13$46.75
+1.36%		$46.84$45.97129,035 shs$825.61 million
04/18/2024$45.62$46.13
+1.11%		$46.25$45.41169,814 shs$814.57 million
04/17/2024$45.45$45.62
+0.37%		$45.75$45.25132,012 shs$805.65 million
04/16/2024$45.49$45.45
-0.09%		$45.61$44.97149,973 shs$802.65 million
04/15/2024$45.72$45.49
-0.50%		$46.04$45.48166,760 shs$803.35 million
04/12/2024$46.79$45.72
-2.29%		$46.88$45.65184,235 shs$807.42 million
04/11/2024$46.62$46.79
+0.36%		$47.05$46.46130,891 shs$826.31 million
04/10/2024$47.19$46.62
-1.21%		$47.03$46.55157,741 shs$823.31 million
04/09/2024$47.61$47.19
-0.88%		$48.20$46.75198,506 shs$833.56 million
04/08/2024$46.62$47.61
+2.12%		$47.69$46.72213,799 shs$840.79 million
This military-backed stock “owns” AI market (Ad)

The AI boom is just getting started. And the real wealth has still to be made…

You must read this new presentation from Porter Stansberry.
04/05/2024$46.55$46.64
+0.19%		$47.02$46.59139,784 shs$823.66 million
04/04/2024$45.75$46.55
+1.75%		$46.59$45.78123,275 shs$822.07 million
04/03/2024$45.81$45.75
-0.13%		$45.96$45.51114,865 shs$807.95 million
04/02/2024$45.76$45.81
+0.11%		$45.81$45.29159,797 shs$809.01 million
04/01/2024$46.15$45.76
-0.85%		$46.46$45.59129,785 shs$808.12 million
03/29/2024$46.15$46.15$46.70$46.00160,963 shs$815.19 million
03/28/2024$46.23$46.15
-0.17%		$46.70$46.00160,938 shs$815.01 million
03/27/2024$45.96$46.23
+0.59%		$46.53$45.92112,186 shs$816.42 million
03/26/2024$45.89$45.96
+0.15%		$46.64$45.95164,139 shs$811.65 million
03/25/2024$45.63$45.89
+0.57%		$46.01$45.55107,235 shs$810.42 million
03/22/2024$45.96$45.63
-0.72%		$46.14$45.6088,641 shs$805.83 million
03/21/2024$46.05$45.96
-0.20%		$46.21$45.68123,472 shs$811.65 million
03/20/2024$45.89$46.05
+0.35%		$46.12$45.63127,902 shs$813.24 million
03/19/2024$45.90$45.89
-0.02%		$46.31$45.74274,624 shs$810.42 million
03/18/2024$45.88$45.90
+0.04%		$46.36$45.72204,331 shs$810.59 million
03/15/2024$45.19$45.88
+1.53%		$46.44$45.06826,061 shs$810.42 million
03/14/2024$45.47$45.19
-0.62%		$45.32$44.82175,069 shs$798.06 million
03/13/2024$45.38$45.47
+0.20%		$45.67$45.01162,544 shs$803 million
03/12/2024$45.42$45.38
-0.08%		$46.01$45.03162,048 shs$801.41 million
03/11/2024$45.38$45.42
+0.08%		$45.43$44.99157,755 shs$802.03 million
03/08/2024$43.62$45.39
+4.06%		$45.63$43.96294,907 shs$801.59 million
03/07/2024$42.47$43.62
+2.71%		$43.63$42.57158,734 shs$770.33 million
03/06/2024$42.24$42.47
+0.54%		$42.75$42.21246,386 shs$750.02 million
03/05/2024$42.90$42.24
-1.54%		$42.96$42.21113,685 shs$745.96 million
03/04/2024$42.89$42.90
+0.02%		$43.21$42.55170,279 shs$757.61 million
03/01/2024$43.32$42.92
-0.93%		$43.32$42.72138,024 shs$758.05 million

Related Companies:
This page (NYSE:RGR) was last updated on 6/2/2024 by MarketBeat.com Staff

From Our Partners
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Biden replacement revealed?
Paradigm Press
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…
InvestorPlace
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
He Is Giving Away Bitcoin
Crypto Swap Profits
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
How Biden has already won 2024
Porter & Company
This unknown company solves the biggest issue with AI
Manward Press