stockNYSE: RGR • 6 Months Updates
Sturm Ruger & Company Inc. (RGR) 6 Months
Showing Closing Date Range from May 3 to Oct 30, 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
$44.20
6 Months Updates Trajectory
Showing Closing Date Range from May 3 to Oct 30, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesRGR session performance
✓ Latest Close USD
$44.20
Latest session close
+$3.21vs period start
Period Return % % GAIN
+7.83%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$50.84 / $36.29
Period range envelope
$14.55channel spread
Total Volume SHARES
28.36M
Period turnover
Avg: 225.1K/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(126 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Oct 30, 2026 | $44.20 | -3.45% | $45.56 | $43.39 | 336.6K |
| Oct 29, 2026 | $45.78 | -1.31% | $46.95 | $44.69 | 300.9K |
| Oct 28, 2026 | $46.39 | +0.17% | $46.92 | $45.59 | 491.9K |
| Oct 27, 2026 | $46.31 | +1.87% | $46.79 | $45.32 | 229.0K |
| Oct 26, 2026 | $45.46 | -0.02% | $46.43 | $45.46 | 271.0K |
| Oct 23, 2026 | $45.47 | -4.43% | $48.44 | $44.33 | 768.9K |
| Oct 22, 2026 | $47.58 | -5.03% | $50.00 | $45.47 | 1.06M |
| Oct 21, 2026 | $50.10 | +2.79% | $50.84 | $48.02 | 738.4K |
| Oct 20, 2026 | $48.74 | +6.19% | $50.56 | $44.01 | 976.4K |
| Oct 19, 2026 | $45.90 | +5.81% | $46.75 | $43.30 | 493.8K |
| Oct 16, 2026 | $43.38 | +1.02% | $43.45 | $40.98 | 1.22M |
| Oct 15, 2026 | $42.94 | -0.14% | $44.13 | $42.74 | 1.31M |
| Oct 14, 2026 | $43.00 | -0.37% | $43.70 | $42.66 | 2.00M |
| Oct 13, 2026 | $43.16 | -1.73% | $44.28 | $42.97 | 762.0K |
| Oct 12, 2026 | $43.92 | +1.53% | $43.97 | $42.74 | 255.9K |
Page 1 of 9