American Flag
LABOR DAY SALE

50% off your first year of any Quiver subscription

...

Use Promo Code:

LABOR26
Upgrade
American Flag

Sturm, Ruger & Company, Inc.

RGR Real Time Price USD
N/A
N/A
N/A
...
Overview
Financials
Forecast
Insiders
Institutions
Compensation
Government
Ownership
News

Chart provided by TradingView

RGR historical prices
Income
Balance Sheet
Cash Flow
Revenue Breakdown
Congress Trading

Recent trades of RGR by members of U.S. Congress

Quiver Logo

No Congress Trading data for this ticker

Congress Trading Dashboard
RGR Stock Insider Trading Activity Follow @QuiverQuant for major insider updates

---

Closing Price
Purchase
Sale
Name
Type
Shares
Price
Shares Held
Date
Reported
RGR Stock Institutional Owners
Investor
Shares
Change in Shares
Market Value
Date
Reported
RGR Derivatives Institutional Owners
Investor
Type
Shares
Change in Shares
Market Value
Date
Reported
Whale Activity

Recently reported changes in RGR holdings by institutional investors

Insider Trading

Quarterly net insider trading by RGR's directors and management

* Insider trading data parsed from SEC Form 4 filings by Quiver Quantitative. Sign up for the Quiver API for real-time access.

About

Backtest Start Date
CAGR (Total)
Return (30d)
Return (1Y)
View Strategy Copytrade Strategy
  • 1M
  • 3M
  • 6M
  • YTD
  • 1Y
  • 2Y
  • 5Y
  • MAX

About

Backtest Start Date

Key Metrics

Return (1d)

Return (30d)

Return (1Y)

CAGR (Total)

Max Drawdown

Beta

Alpha

Sharpe Ratio

Win Rate

Average Win

Average Loss

Annual Volatility

Annual Std Dev

Information Ratio

Treynor Ratio

Total Trades

Show More
Metrics Definitions

Disclaimer: The performance results shown are based on historical backtesting and are hypothetical in nature. Backtested performance does not represent actual trading and does not account for all market factors that may affect execution, such as liquidity, slippage, and changing market conditions. Past performance is not necessarily indicative of future results. There is no guarantee that any trading strategy will be profitable or avoid losses.

  • Alpha

    Measures a portfolio's risk-adjusted performance against that of its benchmark

    Learn More about Alpha
  • Annual Standard Deviation

    Measures how much the portfolio's total return varies from its mean or average.

    Learn More about Annual Standard Deviation
  • Annual Volatility

    A statistical measure of the dispersion of returns for the portfolio.

    Learn More about Annual Volatility
  • Average Win

    The average return (%) for trades that resulted in a positive return.

  • Average Loss

    The average return (%) for trades that resulted in a negative return.

  • Beta

    A measure of the volatility of the portfolio compared to the market as a whole.

    Learn More about Beta
  • CAGR

    CAGR (Compounded Annual Growth Rate), is the historical annualized rate of return for an investment strategy, throughout the backtest period.

    Learn More about CAGR
  • Information Ratio

    A measurement of portfolio returns beyond the returns of its benchmark compared to the volatility of those returns.

    Learn More about Information Ratio
  • Max Drawdown

    the maximum observed loss from a peak to a trough of a portfolio, before a new peak is attained.

    Learn More about Max Drawdown
  • Sharpe Ratio

    The Sharpe Ratio is a measure of historical risk-adjusted return, which quantifies the amount of return that an investor received per unit of risk.

    Learn More about Sharpe Ratio
  • Total Trades

    The total number of trades made by this strategy.

  • Treynor Ratio

    Attempts to measure how successful an investment is in providing compensation to investors for taking on investment risk.

    Learn More about Treynor Ratio
  • Win Rate

    The percentage of total trades that resulted in a positive return.

Subscribe to Quiver Premium for insider trading alerts

Be the first to see our newest insights and key updates across all datasets.

See Pricing
schema-2
Corporate Lobbying

Government lobbying spending instances

  • $60,000 Jul 16, 2026 Issue: Firearms/Guns/Ammunition
Revolving Door

Former government officials who have lobbied for RGR

2 former government officials from 1 congressional office at 1 lobbying firm have lobbied for RGR, most recently Jul 16, 2026.

  • Joe Scarborough
    Daniel Mcfaul House Legislative Director to U.S. Representative Joe Scarborough; Chief of Staff to U.S. Representatives Jeff Miller and Matt Gaetz. Formerly with Joe Scarborough · BALLARD PARTNERS · Jul 16, 2026
  • Jeff Miller Congress New Former Member U.S. Congress Formerly Former Member U.S. Congress · BALLARD PARTNERS · May 13, 2026
Corporate Lobbying

RGR Estimated quarterly lobbying spending

Revenue Breakdown

RGR Revenue by Segment or Geography

By Segment
By Geography
Quiver Logo

No Revenue by Segment data for this ticker

Revenue Breakdown Dashboard
Quiver Logo

No Revenue by Geography data for this ticker

Revenue Breakdown Dashboard
RGR Income Statement
RGR Balance Sheet
RGR Cash Flow
U.S. Patents

New RGR patent grants

  • Patent Title: Magazine for firearm Feb. 16, 2021
  • Patent Title: Electromagnetic firing system for firearm with firing event tracking Jan. 26, 2021
  • Patent Title: Buttstock for firearm Jul. 28, 2020
  • Patent Title: Dynamic variable force trigger mechanism for firearms Jun. 23, 2020
  • Patent Title: Pump action firearm with slide lock mechanism Jun. 09, 2020
  • Patent Title: Single loop user-adjustable electromagnetic trigger mechanism for firearms Jun. 02, 2020
  • Patent Title: Fast action shock invariant magnetic actuator for firearms May. 26, 2020
  • Patent Title: Integrally suppressed handgun Dec. 31, 2019
  • Patent Title: Silencer for firearm Nov. 19, 2019
  • Patent Title: Firearm with quick coupling barrel interlock system Aug. 13, 2013
  • Patent Title: Pistol Nov. 27, 2012
  • Patent Title: Composite firearm barrel reinforcement Nov. 27, 2012
  • Patent Title: Gas operated rifle with bolt carrier and receiver assembly Nov. 13, 2012
  • Patent Title: Method for mounting firearm barrel Aug. 14, 2012
  • Patent Title: Firearm gas piston operating system Apr. 24, 2012
  • Patent Title: Revolver trigger mechanism Jan. 17, 2012
  • Patent Title: Firearm barrel retaining system Jan. 03, 2012
  • Patent Title: Pistol Dec. 20, 2011
  • Patent Title: Lockable safety for striker-fired firearm Oct. 11, 2011
  • Patent Title: Method and system for drying casting molds Aug. 30, 2011
  • Patent Title: Slide catch-ejector assembly for firearm Aug. 30, 2011
  • Patent Title: Composite firearm barrel May. 03, 2011
  • Patent Title: Cylinder latching mechanism for revolver Jan. 04, 2011
  • Patent Title: Reversible backstrap for firearm Nov. 09, 2010
  • Patent Title: Striker-fired firearm Oct. 12, 2010
  • Patent Title: Method for indicating loaded firearm chamber Aug. 17, 2010
Government Contracts

Federal grants, loans, and purchases

Quiver Logo

No Government Contracts for this ticker

Government Contracts Dashboard
Government Contracts

Estimated quarterly amount awarded to RGR from public contracts

Quiver Logo

No recent Government Contracts for this ticker

Government Contracts Dashboard
RGR News

Recent insights relating to RGR

CNBC Recommendations

Recent picks made for RGR stock on CNBC

Top ETF Holders

ETFs with the largest estimated holdings in RGR

RGR Analyst Ratings

RGR Stock Forecasts
...

  • ... Highest Price Target
  • ... Median Price Target
  • ... Lowest Price Target
RGR Analyst Forecasts
Analyst
Firm
Current
Previous
Date
Frequently Asked Questions
  • Is $RGR stock a Buy, Sell, or Hold?

  • What is the price target for $RGR stock?

* Analyst consensus is not financial advice. Please see our data disclaimers .

RGR Top Shareholders
Shareholder
Shares Held
RGR Options Owners
Shareholder
Security
Underlying Shares
Frequently Asked Questions
  • Who owns $RGR stock?

  • Who owns the most shares of $RGR stock?

  • What funds own $RGR stock?

* These are estimates based on data taken from SEC filings. There may be inaccuracies due to parsing errors, accidental double-counting, incorrect classification of indirectly owned shares, or any other number of issues.

RGR Stock Smart Score

The Quiver Smart Score combines our data on Congress Trading, Lobbying, Insider Trading, CNBC Mentions and more to provide a comprehensive view of the strength of a stock's underlying data.

The Smart Score grades stocks on a scale of 1 (weakest) to 10 (strongest) based on the strength of the underlying data.
?

Sign Up to view RGR Smart Score

Score Breakdown
Bull Case vs Bear Case

See concise summaries of analyst reports, presenting both bullish and bearish arguments for a stock.

Example:

Bulls Say:

The Bulls Say summary highlights positive aspects of the stock.

Bears Say:

The Bears Say summary points out potential risks and negative aspects of the stock.

Show More
About RGR

Sturm Ruger & Co Inc and its subsidiary are principally engaged in the design, manufacture, and sale of firearms to domestic customers. The company's design and manufacturing operations are in the United States, and almost all product content is domestic. The company has two reportable operating segments: firearms and castings. The firearms segment manufactures and sells rifles, pistols, and revolvers principally to a number of federally-licensed, independent wholesale distributors located in the United States. The castings segment manufactures and sells steel investment castings and metal injection molding parts. It generates maximum income from the sale of Firearms.

  • Address Mayodan, NC
  • Market Cap 670.1 million
  • Employees 1,780
  • Industrial Classification Ordnance & Accessories, (No Vehicles/Guided Missiles)

Sturm, Ruger & Company, Inc. (RGR) Historical Stock Prices

Sturm, Ruger & Company, Inc. (RGR) closed at $41.94 on September 22, 2026. Over the past year its adjusted close ranged from $28.51 to $46.58. Daily prices go back to January 2, 2014, 3,199 trading days in all.

  • 1 month+7.35%
  • 3 months+2.96%
  • Year to date+29.79%
  • 1 year+5.13%
  • 3 years-14.35%
  • 5 years-31.49%
  • Max-10.27%
See every congressional and insider trade on the RGR price chart

Quiver Premium charts RGR's full daily history since 2014 with each congressional purchase and sale and every open-market insider purchase marked on the price line, with hover details for each trade.

Upgrade to Premium

Last 12 months, newest first

Access Raw Data Daily prices since 2014 for every ticker, through the Quiver API
DateOpenHighLowCloseAdj. CloseVolume
Sep 22, 2026 41.75 42.09 41.03 41.94 41.94 375,009
Sep 21, 2026 41.10 41.63 40.80 41.52 41.52 392,510
Sep 18, 2026 40.12 40.98 39.75 40.96 40.96 592,689
Sep 17, 2026 38.75 40.70 38.60 40.14 40.14 460,665
Sep 16, 2026 37.01 37.62 36.99 37.08 37.08 106,529
Sep 15, 2026 37.53 37.53 36.99 37.23 37.23 120,900
Sep 14, 2026 37.61 37.79 37.18 37.63 37.63 122,488
Sep 11, 2026 37.89 37.89 37.48 37.72 37.72 84,152
Sep 10, 2026 37.90 37.94 37.50 37.59 37.59 205,803
Sep 9, 2026 37.96 38.53 37.96 38.12 38.12 101,860
Sep 8, 2026 38.15 38.44 37.86 38.09 38.09 117,090
Sep 4, 2026 37.95 38.83 37.13 38.49 38.49 138,902
Sep 3, 2026 38.32 38.32 36.99 37.22 37.22 110,976
Sep 2, 2026 38.20 39.36 37.91 37.98 37.98 115,479
Sep 1, 2026 37.61 38.03 37.45 37.97 37.97 96,723
Aug 31, 2026 37.30 38.18 37.27 37.97 37.97 144,206
Aug 28, 2026 37.95 38.19 37.19 37.26 37.26 219,563
Aug 27, 2026 38.08 38.16 37.09 37.76 37.76 127,900
Aug 26, 2026 38.44 38.44 38.09 38.27 38.27 110,471
Aug 25, 2026 38.39 38.62 37.98 38.39 38.39 70,082
Aug 24, 2026 38.86 39.23 38.26 38.46 38.46 114,961
Aug 21, 2026 38.10 39.10 37.98 39.07 39.07 118,543
Aug 20, 2026 37.80 38.49 37.61 37.97 37.97 142,975
Aug 19, 2026 37.68 38.30 37.68 38.20 38.20 142,956
Aug 18, 2026 37.59 37.66 37.00 37.60 37.60 165,053
Aug 17, 2026 37.51 37.64 37.18 37.44 37.44 148,444
Aug 14, 2026$0.21 dividend 37.59 37.68 37.10 37.67 37.67 74,036
Aug 13, 2026 37.59 37.77 37.13 37.60 37.39 130,810
Aug 12, 2026 37.48 37.86 37.04 37.54 37.33 102,678
Aug 11, 2026 37.37 37.60 37.21 37.45 37.24 89,346
Aug 10, 2026 37.11 37.48 36.67 37.17 36.96 77,708
Aug 7, 2026 37.67 37.98 36.98 37.11 36.90 80,563
Aug 6, 2026 38.77 38.77 37.76 37.81 37.60 83,786
Aug 5, 2026 38.74 38.95 38.09 38.42 38.21 167,235
Aug 4, 2026 38.58 39.42 38.56 39.13 38.91 150,467
Aug 3, 2026 37.29 38.99 37.29 38.55 38.34 133,060
Jul 31, 2026 38.79 39.15 36.79 37.17 36.96 209,665
Jul 30, 2026 40.10 40.69 38.79 39.06 38.84 208,863
Jul 29, 2026 38.61 38.61 37.61 37.80 37.59 126,700
Jul 28, 2026 39.00 39.49 38.17 38.34 38.13 99,008
Jul 27, 2026 38.44 38.97 38.44 38.91 38.69 83,882
Jul 24, 2026 38.17 38.42 38.00 38.23 38.02 71,991
Jul 23, 2026 38.32 38.45 37.99 38.06 37.85 101,924
Jul 22, 2026 38.74 38.95 38.01 38.37 38.16 90,718
Jul 21, 2026 38.25 38.83 38.18 38.78 38.56 101,303
Jul 20, 2026 37.95 38.31 37.90 38.19 37.98 86,909
Jul 17, 2026 38.62 39.24 37.76 37.85 37.64 85,092
Jul 16, 2026 37.98 39.19 37.98 38.82 38.60 101,928
Jul 15, 2026 37.71 38.38 37.71 37.98 37.77 68,002
Jul 14, 2026 38.54 38.68 37.77 37.87 37.66 83,752
Jul 13, 2026 38.79 38.99 38.30 38.43 38.22 86,506
Jul 10, 2026 38.59 38.90 38.47 38.69 38.48 67,542
Jul 9, 2026 38.46 38.58 37.66 38.56 38.35 116,642
Jul 8, 2026 38.06 38.54 37.88 38.45 38.24 91,078
Jul 7, 2026 37.85 38.45 37.76 38.28 38.07 83,914
Jul 6, 2026 37.63 38.32 37.55 37.85 37.64 103,363
Jul 2, 2026 37.55 37.91 37.46 37.65 37.44 97,705
Jul 1, 2026 37.94 38.61 37.61 37.62 37.41 83,017
Jun 30, 2026 37.88 38.23 37.55 37.85 37.64 119,670
Jun 29, 2026 38.07 38.85 37.64 37.89 37.68 111,122
Jun 26, 2026 38.25 38.47 37.56 38.33 38.12 488,969
Jun 25, 2026 38.92 38.95 37.85 38.43 38.22 185,777
Jun 24, 2026 40.69 40.69 38.29 38.55 38.34 329,636
Jun 23, 2026 40.65 41.23 39.99 40.96 40.73 97,651
Jun 22, 2026 39.92 40.95 39.66 40.49 40.27 155,990
Jun 18, 2026 38.59 40.49 38.59 40.19 39.97 303,014
Jun 17, 2026 38.02 38.51 37.74 38.03 37.82 121,154
Jun 16, 2026 38.55 38.90 37.10 38.12 37.91 143,456
Jun 15, 2026 39.37 39.47 38.34 38.41 38.20 77,511
Jun 12, 2026 39.27 39.60 39.06 39.47 39.25 74,627
Jun 11, 2026 39.30 39.51 38.99 39.30 39.08 119,406
Jun 10, 2026 39.16 39.64 38.58 38.89 38.67 126,621
Jun 9, 2026 38.77 39.23 38.56 38.88 38.66 125,081
Jun 8, 2026 38.85 39.13 38.46 38.46 38.25 94,822
Jun 5, 2026 39.50 39.75 38.52 38.77 38.55 77,497
Jun 4, 2026 39.11 39.45 39.00 39.39 39.17 74,400
Jun 3, 2026 39.01 39.12 38.46 38.75 38.53 95,732
Jun 2, 2026 38.83 39.37 38.67 38.84 38.62 119,364
Jun 1, 2026 38.98 39.20 38.39 38.94 38.72 90,187
May 29, 2026 39.13 40.17 38.81 39.09 38.87 260,942
May 28, 2026 39.59 39.94 39.25 39.37 39.15 133,989
May 27, 2026 40.52 40.70 39.51 39.61 39.39 102,099
May 26, 2026 39.88 40.87 39.73 40.21 39.99 107,571
May 22, 2026 39.79 40.35 39.43 40.04 39.82 127,735
May 21, 2026 39.03 39.62 38.80 39.34 39.12 98,916
May 20, 2026 39.79 39.79 38.87 39.33 39.11 111,777
May 19, 2026 40.05 40.40 39.39 39.39 39.17 106,384
May 18, 2026 39.77 40.71 39.59 40.16 39.94 143,027
May 15, 2026 39.67 40.17 39.16 39.47 39.25 91,303
May 14, 2026$0.11 dividend 39.67 40.26 39.34 39.87 39.65 122,591
May 13, 2026 38.00 39.47 37.75 39.23 38.91 199,507
May 12, 2026 37.67 39.27 37.46 38.15 37.83 239,915
May 11, 2026 38.82 39.04 37.26 37.58 37.27 181,294
May 8, 2026 39.48 40.06 38.75 39.04 38.72 147,394
May 7, 2026 38.77 39.38 36.29 39.14 38.82 254,574
May 6, 2026 42.00 42.16 40.21 40.51 40.17 138,609
May 5, 2026 41.07 41.91 41.01 41.77 41.42 99,589
May 4, 2026 43.03 43.89 40.58 40.99 40.65 150,326
May 1, 2026 43.42 43.68 42.95 43.16 42.80 94,916
Apr 30, 2026 42.78 43.62 42.78 43.38 43.02 76,055
Apr 29, 2026 43.14 43.63 42.82 42.86 42.51 109,001
Apr 28, 2026 43.18 43.89 43.06 43.12 42.76 89,629
Apr 27, 2026 42.70 43.43 42.70 43.00 42.64 103,711
Apr 24, 2026 42.27 43.00 42.19 42.47 42.12 95,747
Apr 23, 2026 42.10 42.41 41.90 42.33 41.98 80,386
Apr 22, 2026 42.35 42.38 41.77 42.08 41.73 73,719
Apr 21, 2026 42.08 42.45 41.75 42.08 41.73 150,190
Apr 20, 2026 42.31 42.38 41.67 42.08 41.73 180,668
Apr 17, 2026 42.19 42.83 42.10 42.21 41.86 100,147
Apr 16, 2026 42.24 42.69 41.62 41.98 41.63 152,785
Apr 15, 2026 41.96 42.45 41.96 42.35 42.00 81,721
Apr 14, 2026 41.54 42.33 41.45 42.29 41.94 114,348
Apr 13, 2026 41.03 41.58 40.59 41.57 41.23 125,227
Apr 10, 2026 40.90 41.49 40.80 40.96 40.62 106,881
Apr 9, 2026 41.13 41.45 40.69 41.14 40.80 148,400
Apr 8, 2026 41.58 41.67 40.88 41.32 40.98 157,664
Apr 7, 2026 38.68 40.74 38.60 40.63 40.29 137,130
Apr 6, 2026 40.93 40.93 38.68 40.64 40.30 181,848
Apr 2, 2026 40.65 41.46 40.52 41.01 40.67 287,938
Apr 1, 2026 40.15 41.00 40.15 40.89 40.55 179,467
Mar 31, 2026 40.32 40.73 39.26 40.09 39.76 199,661
Mar 30, 2026 40.84 41.68 39.96 40.02 39.69 165,882
Mar 27, 2026 40.95 41.77 40.60 40.83 40.49 188,617
Mar 26, 2026 43.43 44.10 41.15 41.89 41.54 248,946
Mar 25, 2026 42.25 43.70 41.41 43.53 43.17 439,617
Mar 24, 2026 39.60 40.77 39.33 40.74 40.40 178,258
Mar 23, 2026 39.35 39.98 39.01 39.69 39.36 208,289
Mar 20, 2026 39.62 39.80 38.61 38.98 38.66 347,340
Mar 19, 2026 38.42 39.59 38.21 39.45 39.12 183,219
Mar 18, 2026 38.36 39.17 38.15 38.69 38.37 114,759
Mar 17, 2026 39.21 40.05 38.67 38.77 38.45 301,266
Mar 16, 2026$0.08 dividend 38.44 39.39 38.16 39.20 38.88 134,936
Mar 13, 2026 39.00 39.24 38.03 38.31 37.91 154,010
Mar 12, 2026 38.42 38.90 38.04 38.70 38.30 167,126
Mar 11, 2026 38.36 38.97 38.02 38.96 38.56 175,227
Mar 10, 2026 38.16 39.21 38.03 38.52 38.12 159,866
Mar 9, 2026 37.54 38.66 37.54 38.46 38.06 181,492
Mar 6, 2026 37.45 39.32 37.45 38.02 37.63 209,797
Mar 5, 2026 38.00 38.45 37.00 37.11 36.73 243,639
Mar 4, 2026 38.31 39.39 37.70 38.32 37.92 184,004
Mar 3, 2026 39.30 39.30 36.16 38.21 37.82 260,685
Mar 2, 2026 37.31 38.05 36.57 37.95 37.56 292,163
Feb 27, 2026 37.35 37.52 36.66 37.44 37.05 217,515
Feb 26, 2026 36.49 37.57 36.49 37.44 37.05 151,827
Feb 25, 2026 37.31 37.31 36.15 36.44 36.06 83,658
Feb 24, 2026 37.46 37.67 36.72 37.20 36.82 152,557
Feb 23, 2026 38.49 38.49 36.97 37.42 37.03 159,195
Feb 20, 2026 38.28 38.92 37.78 38.43 38.03 101,533
Feb 19, 2026 37.47 38.43 36.90 38.37 37.98 136,529
Feb 18, 2026 36.87 37.84 36.87 37.60 37.21 106,364
Feb 17, 2026 37.50 37.61 36.41 36.91 36.53 171,630
Feb 13, 2026 37.27 37.93 36.84 37.48 37.09 102,169
Feb 12, 2026 38.19 38.27 37.15 37.16 36.78 217,279
Feb 11, 2026 38.07 38.40 37.26 37.94 37.55 124,522
Feb 10, 2026 38.44 38.73 37.90 37.98 37.59 100,380
Feb 9, 2026 38.17 38.98 37.47 38.43 38.03 154,222
Feb 6, 2026 38.23 38.72 38.12 38.33 37.94 114,410
Feb 5, 2026 37.86 38.47 37.35 38.03 37.64 207,905
Feb 4, 2026 38.07 38.50 37.49 37.85 37.46 159,303
Feb 3, 2026 36.44 37.82 36.44 37.79 37.40 202,090
Feb 2, 2026 36.41 37.11 36.20 36.77 36.39 130,257
Jan 30, 2026 36.69 37.09 36.18 36.69 36.31 160,192
Jan 29, 2026 37.50 37.50 36.18 37.05 36.67 187,880
Jan 28, 2026 37.95 38.40 37.10 37.52 37.13 271,797
Jan 27, 2026 37.83 38.22 37.17 37.96 37.57 151,039
Jan 26, 2026 37.63 38.70 37.59 37.89 37.50 211,139
Jan 23, 2026 37.45 37.97 37.06 37.44 37.05 110,917
Jan 22, 2026 38.01 38.22 37.21 37.45 37.06 132,382
Jan 21, 2026 37.79 38.19 37.17 37.89 37.50 169,101
Jan 20, 2026 37.21 38.06 36.86 37.61 37.22 139,285
Jan 16, 2026 38.47 38.47 37.69 37.74 37.35 253,125
Jan 15, 2026 38.25 38.47 37.86 38.31 37.91 196,367
Jan 14, 2026 36.80 38.48 36.71 38.14 37.75 329,179
Jan 13, 2026 37.46 37.98 37.01 37.01 36.63 268,718
Jan 12, 2026 37.04 37.04 36.37 36.83 36.45 246,389
Jan 9, 2026 36.52 37.32 36.29 37.18 36.80 230,093
Jan 8, 2026 35.26 36.63 34.45 36.43 36.05 208,903
Jan 7, 2026 34.87 35.44 34.06 35.13 34.77 205,736
Jan 6, 2026 33.84 35.06 33.72 35.06 34.70 242,975
Jan 5, 2026 33.63 35.44 33.47 34.04 33.69 303,850
Jan 2, 2026 32.93 33.59 32.55 33.47 33.12 181,525
Dec 31, 2025 32.67 32.80 32.09 32.65 32.31 226,976
Dec 30, 2025 32.60 32.89 32.15 32.56 32.23 250,820
Dec 29, 2025 32.06 32.85 32.06 32.58 32.24 207,660
Dec 26, 2025 32.36 32.66 32.05 32.26 31.93 189,769
Dec 24, 2025 32.33 32.60 32.07 32.52 32.19 159,572
Dec 23, 2025 31.98 32.91 31.98 32.27 31.94 333,365
Dec 22, 2025 32.03 33.01 31.57 32.04 31.71 347,449
Dec 19, 2025 31.55 32.31 31.16 32.02 31.69 3,619,435
Dec 18, 2025 31.83 32.00 30.93 31.52 31.20 275,032
Dec 17, 2025 31.74 32.07 31.04 31.63 31.30 301,983
Dec 16, 2025 32.45 32.83 31.86 31.94 31.61 285,691
Dec 15, 2025 32.93 32.93 32.18 32.52 32.19 321,345
Dec 12, 2025 33.45 33.55 32.36 32.73 32.39 265,548
Dec 11, 2025 33.05 33.72 32.59 33.45 33.10 334,162
Dec 10, 2025 32.42 33.13 32.04 32.95 32.61 270,134
Dec 9, 2025 32.37 32.99 32.12 32.30 31.97 306,371
Dec 8, 2025 33.50 33.95 31.50 32.54 32.20 644,273
Dec 5, 2025 32.40 33.94 32.39 33.55 33.20 353,789
Dec 4, 2025 31.31 32.51 31.00 32.22 31.89 271,714
Dec 3, 2025 30.71 31.73 30.51 31.44 31.12 251,727
Dec 2, 2025 29.82 31.11 29.40 30.54 30.23 293,069
Dec 1, 2025 29.95 30.07 29.29 29.71 29.40 271,105
Nov 28, 2025 30.19 30.26 29.83 30.12 29.81 138,499
Nov 26, 2025 29.79 30.69 29.79 30.13 29.82 269,515
Nov 25, 2025 29.66 29.96 29.40 29.94 29.63 207,238
Nov 24, 2025 29.34 29.69 28.70 29.59 29.29 361,287
Nov 21, 2025 28.50 29.75 28.33 29.42 29.12 357,398
Nov 20, 2025 29.79 29.91 28.74 28.81 28.51 301,240
Nov 19, 2025 30.57 30.89 29.27 29.36 29.06 313,800
Nov 18, 2025 30.09 30.81 30.00 30.78 30.46 237,580
Nov 17, 2025$0.04 dividend 31.13 31.33 30.09 30.27 29.96 352,897
Nov 14, 2025 30.96 31.76 30.68 31.26 30.90 271,060
Nov 13, 2025 31.30 31.47 30.69 30.76 30.40 272,330
Nov 12, 2025 31.69 32.25 31.19 31.37 31.01 254,886
Nov 11, 2025 33.05 33.27 31.71 31.76 31.39 286,233
Nov 10, 2025 34.79 34.80 32.86 33.01 32.63 275,645
Nov 7, 2025 35.00 35.17 33.54 33.94 33.55 346,262
Nov 6, 2025 41.69 41.69 35.01 35.17 34.76 435,911
Nov 5, 2025 41.80 44.15 41.41 43.86 43.35 192,557
Nov 4, 2025 41.09 41.90 40.80 41.70 41.22 143,878
Nov 3, 2025 42.10 42.12 40.93 41.32 40.84 196,930
Oct 31, 2025 43.26 43.37 42.35 42.41 41.92 221,820
Oct 30, 2025 43.65 44.08 43.19 43.68 43.17 155,639
Oct 29, 2025 45.48 45.75 43.93 44.12 43.61 153,930
Oct 28, 2025 46.44 46.84 45.33 45.36 44.83 144,808
Oct 27, 2025 47.10 47.50 46.02 46.80 46.26 202,547
Oct 24, 2025 46.41 47.05 46.01 46.96 46.41 129,227
Oct 23, 2025 45.00 46.27 44.78 46.11 45.58 164,681
Oct 22, 2025 44.32 45.07 43.59 44.95 44.43 149,613
Oct 21, 2025 44.20 44.80 43.89 44.25 43.74 139,832
Oct 20, 2025 44.72 44.88 43.54 44.52 44.00 179,604
Oct 17, 2025 45.77 45.91 44.41 44.66 44.14 162,882
Oct 16, 2025 46.77 46.98 45.94 45.94 45.41 166,295
Oct 15, 2025 47.46 48.21 45.67 46.64 46.10 222,144
Oct 14, 2025 45.99 47.28 45.70 47.13 46.58 130,294
Oct 13, 2025 45.64 46.39 45.52 46.34 45.80 152,037
Oct 10, 2025 46.38 46.70 45.23 45.24 44.72 175,236
Oct 9, 2025 46.66 46.66 46.02 46.42 45.88 157,511
Oct 8, 2025 45.57 46.67 45.35 46.66 46.12 164,415
Oct 7, 2025 44.99 45.34 44.53 45.27 44.74 172,049
Oct 6, 2025 44.59 45.23 44.45 45.05 44.53 199,453
Oct 3, 2025 44.46 44.90 44.35 44.54 44.02 184,061
Oct 2, 2025 43.95 44.42 43.70 44.21 43.70 191,674
Oct 1, 2025 43.26 44.05 42.62 44.01 43.50 200,259
Sep 30, 2025 42.51 43.71 42.15 43.47 42.97 298,439
Sep 29, 2025 43.41 45.33 42.52 42.77 42.27 649,090
Sep 26, 2025 41.93 43.59 41.80 43.37 42.87 233,138
Sep 25, 2025 42.08 42.12 41.30 41.78 41.30 168,223
Sep 24, 2025 42.33 42.54 41.74 42.19 41.70 318,644
Sep 23, 2025 40.71 43.20 40.62 42.37 41.88 480,661
Sep 22, 2025 39.73 40.69 39.42 40.36 39.89 336,950

Open, high, low and close are the prices as traded. Adjusted close accounts for splits and dividends, and is what the chart and returns use. Where a company changed its ticker, its history under the old symbol is included.

Need daily prices for every ticker, in code?

The Quiver API serves daily prices back to 2014 alongside congressional trades, insider trades, 13F holdings and lobbying, all under one key and inside Claude or ChatGPT through our MCP server.

Explore the Quiver API
Sturm, Ruger & Company, Inc. Executive Compensation

We estimate that -- received a compensation of -- in --, making them the highest paid executive at RGR, per a recent SEC DEF 14A filing.



Name
Role
Salary
Bonus
Stock/Option Awards
Total Compensation