|
Market Closed -
NYSE
16:00:02 2026-10-13 EDT
|
5-day change | 1st Jan Change | ||
| 43.16 USD | -1.73% |
|
-1.12% | +32.19% |
| 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 43.16 $
-1.73%
32.9M
$
Quotes 5-day view: Sturm, Ruger & Company, Inc.
Delayed Quote NYSE
| 2026-10-07 | 2026-10-08 | 2026-10-09 | 2026-10-12 | 2026-10-13 | |
|---|---|---|---|---|---|
| Last | US$43.95 | US$43.61 | US$43.26 | US$43.92 | US$43.16 |
| Volume | 185,465 | 402,751 | 296,590 | 255,895 | 762,326 |
| Change | +0.69% | -0.77% | -0.80% | +1.53% | -1.73% |
| Opening | US$43.51 | US$43.94 | US$43.81 | US$43.30 | US$44.07 |
| High | US$44.00 | US$44.25 | US$44.03 | US$43.97 | US$44.28 |
| Low | US$43.20 | US$43.45 | US$43.25 | US$42.74 | US$42.97 |
Performance
| 1 day | -1.73% | ||
| 1 week | -1.12% | ||
| Current month | +1.60% | ||
| 1 month | +14.42% | ||
| 3 months | +12.31% | ||
| 6 months | +3.82% | ||
| Current year | +32.19% | ||
| 1 year | -6.86% | ||
| 3 years | -20.54% | ||
| 5 years | -43.61% | ||
| 10 years | -23.88% |
Volumes
marketsDaily volume
762,326
Estimated daily volume
762,326
Avg. Volume 20 sessions
256,579
Daily volume ratio
2.97
Avg. Volume 20 sessions USD
11,073,949.64
Record volume 1
4,197,300
Record volume 2
3,619,435
Record volume 3
3,389,300
Capital turnover ratio
0.02
Float rotation
0.02
Basic data
Market Cap (USD)
689,621,528
Net sales (USD)
546,057,000
Number of employees
1,780
Sales / Employee (USD)
306,774
Free-Float
55.21%
Free-Float capitalization (USD)
584,414,151
Average Daily Capital Traded
1.61%
Indicators
Moving average 5 days
43.58
Moving average 20 days
42.15
Moving average 50 days
39.61
Moving average 100 days
39.19
Price spread / (MMA5)
+0.97%
Price spread / (MMA20)
-2.33%
Price spread / (MMA50)
-8.22%
Price spread / (MMA100)
-9.19%
STIM
RSI 9 days
66.39
RSI 14 days
66.67
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -1.73% | -1.12% | -6.86% | -20.54% | 690M | |
| +0.36% | +2.46% | +6.16% | -13.23% | 9.57B | |
| -1.07% | +3.38% | +144.48% | - | 6.25B | |
| +1.19% | +1.49% | -44.95% | -53.35% | 5.84B | |
| +1.03% | -1.99% | +1.89% | +56.70% | 4.75B | |
| -0.94% | -0.24% | -43.05% | +9.01% | 4.07B | |
| +0.55% | -3.85% | +3.68% | -15.49% | 4.05B | |
| -0.26% | -5.53% | -15.65% | -27.04% | 3.78B | |
| +2.86% | +2.62% | -25.61% | +0.92% | 3.64B | |
| -0.17% | +1.26% | +24.19% | -9.90% | 3.36B | |
| Average | +0.18% | -1.07% | +4.43% | -8.10% | 4.6B | |
| Weighted average by Cap. | +0.32% | -0.46% | +10.27% | -8.58% |
Historical Quotes: Sturm, Ruger & Company, Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
a890ac9e31c16697ef32650753d8.28B_W33mBlgHZELvOdLu-2C97__aqkt0eh2u2ePSkJg.mY4uAwrSdRNfC3KtSI3YozDorce__XsVOGjd4KeL5vPumD4fMbFeOzBdCw
| Date | Price | Volume | Total |
|---|---|---|---|
| 16:00:02 | 43.16 | 56,727 | 501,927 |
| 15:59:59 | 43.14 | 100 | 445,200 |
| 15:59:59 | 43.14 | 200 | 445,100 |
| 15:59:58 | 43.16 | 100 | 444,900 |
| 15:59:58 | 43.16 | 100 | 444,800 |
| 15:59:58 | 43.16 | 100 | 444,700 |
| 15:59:58 | 43.16 | 100 | 444,600 |
| 15:59:58 | 43.16 | 100 | 444,500 |
| 15:59:58 | 43.16 | 100 | 444,400 |
| 15:59:58 | 43.16 | 100 | 444,300 |
Price Extremes
| 1 week | 42.74 |  | 44.28 |
| 1 month | 36.99 | | 44.82 |
| Current year | 32.55 | | 44.82 |
| 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 | +32.19% | ||
| 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
