Gift Opening
$200 Off MarketBeat All Access
Thanks for being one of our best subscribers! You are eligible for a limited-time discount.
  •  days
  •  Hours
  •  Minutes
  •  Seconds
Claim Your Discount
×
Free Trial
Thank you for registering! Take a moment to confirm your subscription to MarketBeat Daily Ratings so that you can access MarketBeat's tools, reports, and news. Please click the "Send Confirmation Email" button and we'll send you an email with confirmation instructions.
Send Confirmation Email

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

→ Elon’s New Device is About to Shock the World (From InvestorPlace) (Ad)
Free RGR Stock Alerts
$43.05
-0.04 (-0.09%)
(As of 05/17/2024 08:54 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Sturm, Ruger & Company, Inc. Stock Price Performance

5 Day
Performance
-0.21%
1 Month
Performance
-7.91%
3 Month
Performance
-0.44%
6 Month
Performance
-3.58%
Year-To-Date
Performance
-5.28%
1 Year
Performance
-20.32%
Ad InvestorPlace
Crypto Pioneer Says: “The last crypto bull market has begun.”
Right now, there’s over $6 trillion in potential investment money waiting on the sidelines. That means this crypto bull market has a lot more room to run before it comes close to being a bubble.
Click here if you’d like to learn more about these five cryptos…

RGR Stock Chart for Monday, May, 20, 2024

RGR Chart by TradingView

Sturm, Ruger & Company, Inc. Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
Elon’s New Device is About to Shock the World (Ad)

Using this device you see above… Elon Musk just tested a new type of A.I. that according to Wired Magazine will usher in… “The next step in human evolution.”

Click here to see the details because there’s a lot of money at stake.
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
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
Elon’s New Device is About to Shock the World (Ad)

Using this device you see above… Elon Musk just tested a new type of A.I. that according to Wired Magazine will usher in… “The next step in human evolution.”

Click here to see the details because there’s a lot of money at stake.
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
02/29/2024$43.18$43.32
+0.34%		$43.70$42.97123,915 shs$765.03 million
02/28/2024$43.10$43.18
+0.17%		$43.71$42.78119,221 shs$762.47 million
02/27/2024$42.46$43.10
+1.51%		$43.42$42.00172,092 shs$761.15 million
02/26/2024$43.13$42.46
-1.55%		$43.14$42.32201,568 shs$749.84 million
02/23/2024$42.99$43.12
+0.30%		$43.24$42.76155,825 shs$764.09 million
02/22/2024$43.97$42.99
-2.23%		$44.40$42.26244,162 shs$761.78 million
02/21/2024$43.47$43.97
+1.15%		$44.07$43.09218,479 shs$779.15 million
02/20/2024$43.24$43.47
+0.53%		$43.53$42.96151,520 shs$770.29 million
02/19/2024$43.24$43.24$43.79$43.17144,700 shs$766.21 million

Related Companies:
This page (NYSE:RGR) was last updated on 5/20/2024 by MarketBeat.com Staff

From Our Partners
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
Next President (Not Trump. Not Biden.)
The Freeport Society
Urgent Nvidia Warning
Altimetry
Elon’s New Device is About to Shock the World
InvestorPlace
"The Biggest Drug Ever" Is Coming
Behind the Markets
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders