Is Sturm, Ruger & Company, Inc. (RGR) a Buy, Sell, or Hold?
NYSE : RGR
Sturm, Ruger & Company, Inc. — Stock Chart
$37.17 USD
-$1.89 (-4.84%)
- Volume
- 209.62K
- Average Volume
- 132.18K
- Market Capitalization
- $593.91M
- P/E Ratio
- 48.40
- Dividend Yield
- 1.05%
- Price Target
- $46.00
- Year High
- $48.21
- Year Low
- $28.33
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.51
- Current Ratio
- $3.35
RGR Price Chart
Historical Price Data
| Date | Opening Price | Closing Price | %Chg | Volume |
|---|---|---|---|---|
| 2026-07-31 | $38.79 | $37.17 | -4.18% | 209.7K |
| 2026-07-30 | $40.10 | $39.06 | -2.59% | 208.86K |
| 2026-07-29 | $38.61 | $37.80 | -2.10% | 126.7K |
| 2026-07-28 | $39.00 | $38.34 | -1.69% | 99008 |
| 2026-07-27 | $38.44 | $38.91 | 1.22% | 83900 |
| 2026-07-24 | $38.17 | $38.23 | 0.16% | 72000 |
| 2026-07-23 | $38.32 | $38.06 | -0.68% | 101.92K |
| 2026-07-22 | $38.74 | $38.37 | -0.96% | 90718 |
| 2026-07-21 | $38.25 | $38.78 | 1.39% | 101.3K |
| 2026-07-20 | $37.95 | $38.19 | 0.63% | 86909 |
| 2026-07-17 | $38.62 | $37.85 | -1.99% | 85100 |
| 2026-07-16 | $37.98 | $38.82 | 2.21% | 101.93K |
| 2026-07-15 | $37.71 | $37.98 | 0.72% | 68002 |
| 2026-07-14 | $38.54 | $37.87 | -1.74% | 83800 |
| 2026-07-13 | $38.79 | $38.43 | -0.93% | 86506 |
| 2026-07-10 | $38.59 | $38.69 | 0.26% | 67542 |
| 2026-07-09 | $38.46 | $38.56 | 0.26% | 116.64K |
| 2026-07-08 | $38.06 | $38.45 | 1.02% | 91078 |
| 2026-07-07 | $37.85 | $38.28 | 1.14% | 83914 |
| 2026-07-06 | $37.63 | $37.85 | 0.58% | 103.4K |
| 2026-07-02 | $37.55 | $37.65 | 0.27% | 97705 |
| 2026-07-01 | $37.94 | $37.62 | -0.84% | 83017 |
| 2026-06-30 | $37.88 | $37.85 | -0.08% | 119.67K |
| 2026-06-29 | $38.07 | $37.89 | -0.47% | 111.12K |
| 2026-06-26 | $38.25 | $38.33 | 0.21% | 489K |
| 2026-06-25 | $38.92 | $38.43 | -1.26% | 185.8K |
| 2026-06-24 | $40.69 | $38.55 | -5.26% | 329.64K |
| 2026-06-23 | $40.65 | $40.96 | 0.76% | 97700 |
| 2026-06-22 | $39.92 | $40.49 | 1.43% | 155.99K |
| 2026-06-18 | $38.59 | $40.19 | 4.15% | 303.01K |
| 2026-06-17 | $38.02 | $38.03 | 0.03% | 121.2K |
| 2026-06-16 | $38.55 | $38.12 | -1.12% | 143.46K |
| 2026-06-15 | $39.37 | $38.41 | -2.44% | 77511 |
| 2026-06-12 | $39.27 | $39.47 | 0.51% | 74627 |
| 2026-06-11 | $39.30 | $39.30 | 0.00% | 119.41K |
| 2026-06-10 | $39.16 | $38.89 | -0.69% | 126.62K |
| 2026-06-09 | $38.77 | $38.88 | 0.28% | 125.1K |
| 2026-06-08 | $38.85 | $38.46 | -1.00% | 94822 |
| 2026-06-05 | $39.50 | $38.77 | -1.85% | 77497 |
| 2026-06-04 | $39.11 | $39.39 | 0.72% | 74400 |
| 2026-06-03 | $39.01 | $38.75 | -0.67% | 95732 |
| 2026-06-02 | $38.83 | $38.84 | 0.03% | 119.4K |
| 2026-06-01 | $38.98 | $38.94 | -0.10% | 90200 |
| 2026-05-29 | $39.13 | $39.09 | -0.10% | 260.94K |
| 2026-05-28 | $39.59 | $39.37 | -0.56% | 134K |
| 2026-05-27 | $40.52 | $39.61 | -2.25% | 102.1K |
| 2026-05-26 | $39.88 | $40.21 | 0.83% | 107.6K |
| 2026-05-22 | $39.79 | $40.04 | 0.63% | 127.74K |
| 2026-05-21 | $39.03 | $39.34 | 0.79% | 98916 |
| 2026-05-20 | $39.79 | $39.33 | -1.16% | 111.8K |
| 2026-05-19 | $40.05 | $39.39 | -1.65% | 106.4K |
| 2026-05-18 | $39.77 | $40.16 | 0.98% | 143.03K |
| 2026-05-15 | $39.67 | $39.47 | -0.50% | 91303 |
| 2026-05-14 | $39.67 | $39.87 | 0.50% | 122.6K |
| 2026-05-13 | $38.00 | $39.23 | 3.24% | 199.51K |
| 2026-05-12 | $37.67 | $38.15 | 1.27% | 239.92K |
| 2026-05-11 | $38.82 | $37.58 | -3.19% | 181.3K |
| 2026-05-08 | $39.48 | $39.04 | -1.11% | 147.4K |
| 2026-05-07 | $38.77 | $39.14 | 0.95% | 254.57K |
| 2026-05-06 | $42.00 | $40.51 | -3.55% | 138.61K |
| 2026-05-05 | $41.07 | $41.77 | 1.70% | 99600 |
| 2026-05-04 | $43.03 | $40.99 | -4.74% | 150.33K |
| 2026-05-01 | $43.42 | $43.16 | -0.60% | 94916 |
| 2026-04-30 | $42.78 | $43.38 | 1.40% | 76100 |
| 2026-04-29 | $43.14 | $42.86 | -0.65% | 109K |
| 2026-04-28 | $43.18 | $43.12 | -0.14% | 89629 |
| 2026-04-27 | $42.70 | $43.00 | 0.70% | 103.71K |
| 2026-04-24 | $42.27 | $42.47 | 0.47% | 95747 |
| 2026-04-23 | $42.10 | $42.33 | 0.55% | 80400 |
| 2026-04-22 | $42.35 | $42.08 | -0.64% | 73719 |
| 2026-04-21 | $42.08 | $42.08 | 0.00% | 150.2K |
| 2026-04-20 | $42.31 | $42.08 | -0.54% | 180.67K |
| 2026-04-17 | $42.19 | $42.21 | 0.05% | 100.15K |
| 2026-04-16 | $42.24 | $41.98 | -0.62% | 152.8K |
| 2026-04-15 | $41.96 | $42.35 | 0.93% | 81721 |
| 2026-04-14 | $41.54 | $42.29 | 1.81% | 114.35K |
| 2026-04-13 | $41.03 | $41.57 | 1.32% | 125.23K |
| 2026-04-10 | $40.90 | $40.96 | 0.15% | 106.9K |
| 2026-04-09 | $41.13 | $41.14 | 0.02% | 148.4K |
| 2026-04-08 | $41.58 | $41.32 | -0.63% | 157.66K |
| 2026-04-07 | $38.68 | $40.63 | 5.04% | 137.13K |
| 2026-04-06 | $40.93 | $40.64 | -0.71% | 181.85K |
| 2026-04-02 | $40.65 | $41.01 | 0.89% | 287.94K |
| 2026-04-01 | $40.15 | $40.89 | 1.84% | 179.5K |
| 2026-03-31 | $40.32 | $40.09 | -0.57% | 199.66K |
| 2026-03-30 | $40.84 | $40.02 | -2.01% | 165.88K |
| 2026-03-27 | $40.95 | $40.83 | -0.29% | 188.62K |
| 2026-03-26 | $43.43 | $41.89 | -3.55% | 248.95K |
| 2026-03-25 | $42.25 | $43.53 | 3.03% | 439.62K |
| 2026-03-24 | $39.60 | $40.74 | 2.88% | 178.26K |