stockNYSE: RGR • 28 Days Updates
Sturm Ruger & Company Inc. (RGR)
Showing Closing Date Range from Sep 10 to Oct 8, 2026.
Sturm Ruger & Company Inc. (RGR) is a publicly traded company operating within the Industrials sector.
Investor Relations:ruger.com/corporate/index.html
Price & Performance Trajectory
Sturm Ruger & Company Inc.NYSE: RGR
Latest Close
$43.61
28 Days Updates Trajectory
Showing Closing Date Range from Sep 10 to Oct 8, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesRGR session performance
✓ Latest Close USD
$43.61
Latest session close
+$6.02vs period start
Period Return % % GAIN
+16.01%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$44.82 / $36.99
Period range envelope
$7.83channel spread
Total Volume SHARES
5.38M
Period turnover
Avg: 256.2K/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(21 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Oct 08, 2026 | $43.61 | -0.77% | $44.25 | $43.45 | 402.7K |
| Oct 07, 2026 | $43.95 | +0.69% | $44.00 | $43.20 | 185.4K |
| Oct 06, 2026 | $43.65 | -1.71% | $44.77 | $43.50 | 165.9K |
| Oct 05, 2026 | $44.41 | +0.09% | $44.82 | $44.00 | 286.8K |
| Oct 02, 2026 | $44.37 | +1.51% | $44.48 | $43.74 | 285.3K |
| Oct 01, 2026 | $43.71 | +2.90% | $43.76 | $42.49 | 336.3K |
| Sep 30, 2026 | $42.48 | +0.71% | $42.75 | $42.18 | 210.0K |
| Sep 29, 2026 | $42.18 | +0.33% | $42.50 | $41.95 | 136.1K |
| Sep 28, 2026 | $42.04 | -1.80% | $42.93 | $42.00 | 225.8K |
| Sep 25, 2026 | $42.81 | +2.17% | $42.83 | $41.58 | 332.7K |
| Sep 24, 2026 | $41.90 | +0.00% | $42.44 | $41.78 | 142.6K |
| Sep 23, 2026 | $41.90 | -0.10% | $42.41 | $41.56 | 210.4K |
| Sep 22, 2026 | $41.94 | +1.01% | $42.09 | $41.03 | 374.4K |
| Sep 21, 2026 | $41.52 | +1.37% | $41.63 | $40.80 | 392.5K |
| Sep 18, 2026 | $40.96 | +2.04% | $40.98 | $39.75 | 592.7K |
Page 1 of 2