NYSE · RGR

Sturm, Ruger & Company, Inc.

Industrials · Aerospace & Defense

$49.50

Down-$0.41 (-0.82%)

Updated Nov 6, 2026, 3:29 AM

SID Score

5.6/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance · RGR

RGR price history

1M range · 21 trading sessions · Daily adjusted prices

Prices through Nov 5, 2026

Daily close

View OHLC price history

RGR OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Nov 5, 2026	$49.75	$51.42	$48.65	$49.50	664.56K
Nov 4, 2026	$46.10	$50.57	$46.00	$49.91	599.51K
Nov 3, 2026	$45.25	$45.30	$44.74	$45.12	146.98K
Nov 2, 2026	$44.75	$44.98	$44.06	$44.83	201.56K
Oct 30, 2026	$45.36	$45.56	$43.34	$44.20	336.61K
Oct 29, 2026	$46.80	$47.00	$44.66	$45.78	300.88K
Oct 28, 2026	$46.08	$46.94	$45.585	$46.39	491.94K
Oct 27, 2026	$45.97	$46.79	$45.32	$46.31	228.99K
Oct 26, 2026	$45.47	$46.45	$45.46	$45.46	271.03K
Oct 23, 2026	$47.46	$48.435	$44.29	$45.47	768.86K
Oct 22, 2026	$50.00	$50.00	$45.47	$47.58	1.09M
Oct 21, 2026	$49.00	$50.84	$48.01	$50.10	739.15K
Oct 20, 2026	$44.52	$50.59	$44.00	$48.74	976.83K
Oct 19, 2026	$43.70	$46.835	$43.295	$45.90	494.87K
Oct 16, 2026	$42.54	$43.46	$40.98	$43.38	1.22M
Oct 15, 2026	$43.39	$44.13	$42.74	$42.94	1.31M
Oct 14, 2026	$43.08	$43.70	$42.66	$43.00	2M
Oct 13, 2026	$44.07	$44.2753	$42.97	$43.16	762.33K
Oct 12, 2026	$43.30	$43.97	$42.74	$43.92	255.9K
Oct 9, 2026	$43.81	$44.03	$43.25	$43.26	296.59K
Oct 8, 2026	$43.94	$44.25	$43.45	$43.61	402.75K