|
Market Closed -
NYSE
16:00:02 2026-09-23 EDT
|
5-day change | 1st Jan Change | ||
| 41.90 USD | -0.10% |
|
+12.54% | +28.33% |
| 09-18 | Beretta Ready to Launch Bid to Boost Ruger Stake to 25% 'In the Coming Hours' | MT |
| 09-17 | Sturm Ruger Shares Gain as Beretta Launches Cash Tender | DJ |
Stock exchange
NYSE
RGR 41.90 $
-0.10%
8.82M
$
Quotes 5-day view: Sturm, Ruger & Company, Inc.
Delayed Quote NYSE
| 2026-09-17 | 2026-09-18 | 2026-09-21 | 2026-09-22 | 2026-09-23 | |
|---|---|---|---|---|---|
| Last | US$40.14 | US$40.96 | US$41.52 | US$41.94 | US$41.90 |
| Volume | 460,665 | 592,689 | 392,510 | 375,009 | 210,446 |
| Change | +8.25% | +2.04% | +1.37% | +1.01% | -0.10% |
| Opening | US$38.75 | US$40.12 | US$41.10 | US$41.75 | US$41.76 |
| High | US$40.70 | US$40.98 | US$41.63 | US$42.09 | US$42.41 |
| Low | US$38.60 | US$39.75 | US$40.80 | US$41.03 | US$41.56 |
Performance
| 1 day | -0.10% | ||
| 1 week | +12.54% | ||
| Current month | +10.35% | ||
| 1 month | +7.24% | ||
| 3 months | +3.48% | ||
| 6 months | +7.49% | ||
| Current year | +28.33% | ||
| 1 year | +3.82% | ||
| 3 years | -18.36% | ||
| 5 years | -43.42% | ||
| 10 years | -25.47% |
Volumes
marketsDaily volume
210,453
Estimated daily volume
210,453
Avg. Volume 20 sessions
197,627
Daily volume ratio
1.06
Avg. Volume 20 sessions USD
8,280,571.3
Record volume 1
4,197,300
Record volume 2
3,619,435
Record volume 3
3,389,300
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (USD)
670,128,056
Net sales (USD)
546,057,000
Number of employees
1,780
Sales / Employee (USD)
306,774
Free-Float
55.21%
Free-Float capitalization (USD)
567,894,567
Average Daily Capital Traded
1.24%
Indicators
Moving average 5 days
40.33
Moving average 20 days
38.29
Moving average 50 days
38.17
Moving average 100 days
38.73
Price spread / (MMA5)
-3.75%
Price spread / (MMA20)
-8.61%
Price spread / (MMA50)
-8.91%
Price spread / (MMA100)
-7.56%
STIM
RSI 9 days
76.78
RSI 14 days
69.81
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -0.10% | +12.54% | +3.82% | -18.36% | 670M | |
| -0.30% | -0.18% | +11.30% | +53.10% | 4.86B | |
| -0.83% | +1.07% | -23.18% | -5.53% | 3.93B | |
| +0.62% | +5.26% | -11.92% | +77.47% | 2.95B | |
| -1.49% | -3.31% | +58.24% | +2.03% | 2.64B | |
| -4.38% | -1.03% | -42.38% | +7.62% | 2.2B | |
| -1.47% | +0.25% | +53.51% | +156.37% | 1.94B | |
| -1.34% | -0.89% | -35.73% | +44.46% | 1.28B | |
| +1.20% | +0.80% | -26.32% | +71.66% | 1.19B | |
| +0.85% | +2.77% | +4.65% | +15.56% | 1.01B | |
| Average | -0.72% | +2.17% | -0.80% | +40.44% | 2.27B | |
| Weighted average by Cap. | -0.83% | +1.51% | +1.04% | +41.30% |
Historical Quotes: Sturm, Ruger & Company, Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
e7932c8920a4e54c1bd2.s2tZQUSgjR3QJXc1YeHToVD2JZNV_R55jqvcr1HGdeI.gykzGzTI7C2cbBB4D7KD5AbPY_pjuGgc6MW12hixJozsHjsxA5D_ROlxMg
| Date | Price | Volume | Total |
|---|---|---|---|
| 16:00:02 | 41.90 | 23,720 | 130,908 |
| 15:59:56 | 41.97 | 200 | 107,188 |
| 15:59:50 | 41.93 | 100 | 106,988 |
| 15:59:50 | 41.97 | 100 | 106,888 |
| 15:59:49 | 41.93 | 100 | 106,788 |
| 15:59:47 | 41.93 | 100 | 106,688 |
| 15:59:47 | 41.93 | 405 | 106,588 |
| 15:59:47 | 41.90 | 183 | 106,183 |
| 15:59:45 | 41.93 | 100 | 106,000 |
| 15:59:32 | 41.88 | 100 | 105,900 |
Price Extremes
| 1 week | 38.6 |  | 42.41 |
| 1 month | 36.99 | | 42.41 |
| Current year | 32.55 | | 44.1 |
| 1 year | 28.33 | | 48.21 |
| 3 years | 28.33 | | 55.94 |
| 5 years | 28.33 | | 81.72 |
| 10 years | 28.33 | | 92.49 |
Monthly variations
Annual variations
| 2026 | +28.33% | ||
| 2025 | -7.69% | ||
| 2024 | -22.18% | ||
| 2023 | -10.21% | ||
| 2022 | -25.58% | ||
| 2021 | +4.53% | ||
| 2020 | +38.36% | ||
| 2019 | -11.63% | ||
| 2018 | -4.71% | ||
| 2017 | +5.98% | ||
| 2016 | -11.59% | ||
| 2015 | +72.13% | ||
| 2014 | -52.62% | ||
| 2013 | +60.99% | ||
| 2012 | +35.68% | ||
| 2011 | +118.84% | ||
| 2010 | +57.63% | ||
| 2009 | +62.48% | ||
| 2008 | -27.90% | ||
| 2007 | -13.75% | ||
| 2006 | +36.95% | ||
| 2005 | -22.37% | ||
| 2004 | -20.58% | ||
| 2003 | +18.81% | ||
| 2002 | -20.12% | ||
| 2001 | +26.94% | ||
| 2000 | +6.34% | ||
| 1999 | -25.65% | ||
| 1998 | -35.25% | ||
| 1997 | -4.84% | ||
| 1996 | +41.55% | ||
| 1995 | -3.52% | ||
| 1994 | +14.07% | ||
| 1993 | +27.16% | ||
| 1992 | +32.07% | ||
| 1991 | +30.22% | ||
| 1990 | -24.17% | ||
| 1989 | +53.85% | ||
| 1988 | +11.43% | ||
| 1987 | -2.78% | ||
| 1986 | -2.70% | ||
| 1985 | +19.35% |
- Stock Market
- Stocks
- RGR Stock
- Quotes Sturm, Ruger & Company, Inc.
Select your edition
All financial news and data tailored to specific country editions
