|
Market Closed -
NYSE
07:00:02 29/10/26 am AEDT
|
5-day change | 1st Jan Change | ||
| 46.39 USD | +0.17% |
|
-7.41% | +42.08% |
| 16/10 | Sturm, Ruger Shareholders Tender 3.6 Million Shares in Beretta Offer | MT |
| 15/10 | Beretta Holding S.A. completed the acquisition of an additional 15.02% stake in Sturm, Ruger & Company, Inc.. | CI |
Stock exchange
NYSE
RGR 46.39 $
+0.17%
22.82M
$
Quotes 5-day view: Sturm, Ruger & Company, Inc.
Delayed Quote NYSE
| 22/10/2026 | 23/10/2026 | 26/10/2026 | 27/10/2026 | 28/10/2026 | |
|---|---|---|---|---|---|
| Last | USD 47.58 | USD 45.47 | USD 45.46 | USD 46.31 | USD 46.39 |
| Volume | 1,086,333 | 768,857 | 271,030 | 228,991 | 491,941 |
| Change | -5.03% | -4.43% | -0.02% | +1.87% | +0.17% |
| Opening | USD 50.00 | USD 47.46 | USD 45.47 | USD 45.97 | USD 46.08 |
| High | USD 50.00 | USD 48.44 | USD 46.45 | USD 46.79 | USD 46.94 |
| Low | USD 45.47 | USD 44.29 | USD 45.46 | USD 45.32 | USD 45.59 |
Performance
| 1 day | +0.17% | ||
| 1 week | -7.41% | ||
| Current month | +9.20% | ||
| 1 month | +10.35% | ||
| 3 months | +21.00% | ||
| 6 months | +7.58% | ||
| Current year | +42.08% | ||
| 1 year | +2.27% | ||
| 3 years | -13.97% | ||
| 5 years | -40.26% | ||
| 10 years | -21.90% |
Volumes
marketsDaily volume
491,941
Estimated daily volume
491,941
Avg. Volume 20 sessions
733,461
Daily volume ratio
0.67
Avg. Volume 20 sessions USD
34,025,255.79
Record volume 1
4,197,300
Record volume 2
3,619,435
Record volume 3
3,389,300
Capital turnover ratio
0.05
Float rotation
0.07
Basic data
Market Cap (USD)
739,953,035
Net sales (USD)
546,057,000
Number of employees
1,780
Sales / Employee (USD)
306,774
Free-Float
45.43%
Free-Float capitalization (USD)
515,914,656
Average Daily Capital Traded
4.6%
Indicators
Moving average 5 days
46.24
Moving average 20 days
44.77
Moving average 50 days
41.34
Moving average 100 days
39.92
Price spread / (MMA5)
-0.32%
Price spread / (MMA20)
-3.49%
Price spread / (MMA50)
-10.89%
Price spread / (MMA100)
-13.94%
STIM
RSI 9 days
57.01
RSI 14 days
59.22
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +0.17% | -7.41% | +2.27% | -13.97% | 740M | |
| +0.31% | +7.35% | +21.35% | -7.35% | 9.83B | |
| +0.35% | +13.42% | -31.84% | -36.80% | 7.08B | |
| -1.43% | +14.01% | +124.08% | - | 6.99B | |
| +1.10% | +4.28% | +2.96% | +68.06% | 4.82B | |
| +1.68% | +5.15% | -2.46% | +1.09% | 4.39B | |
| +0.33% | +7.56% | -7.91% | -9.76% | 4.26B | |
| +0.75% | +4.41% | -19.00% | +13.88% | 3.93B | |
| -1.33% | -14.34% | -46.84% | -0.46% | 3.65B | |
| +0.88% | +6.97% | -35.09% | -16.39% | 3.64B | |
| Average | +0.28% | +3.94% | +0.75% | -0.19% | 4.93B | |
| Weighted average by Cap. | +0.22% | +5.42% | +9.12% | -1.39% |
Historical Quotes: Sturm, Ruger & Company, Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
0c6.grb-lQtxqn8oGtZIDv_E_15ZpPWpr45neZzF0JuAWRE.-o-nrT0VyTRlKIwPWqW8iSsQ1Jr2_NEwPvWCn_H4Hnzd5c_kXEPQO1psvQ
| Date | Price | Volume | Total |
|---|---|---|---|
| 07:00:02 am | 46.39 | 89,232 | 378,004 |
| 06:59:59 am | 46.46 | 100 | 288,772 |
| 06:59:56 am | 46.46 | 100 | 288,672 |
| 06:59:55 am | 46.46 | 100 | 288,572 |
| 06:59:55 am | 46.46 | 100 | 288,472 |
| 06:59:55 am | 46.48 | 194 | 288,372 |
| 06:59:54 am | 46.48 | 234 | 288,178 |
| 06:59:53 am | 46.48 | 240 | 287,944 |
| 06:59:53 am | 46.50 | 100 | 287,704 |
| 06:59:53 am | 46.49 | 240 | 287,604 |
Price Extremes
| 1 week | 44.29 |  | 48.44 |
| 1 month | 40.98 | | 50.84 |
| Current year | 32.55 | | 50.84 |
| 1 year | 28.33 | | 50.84 |
| 3 years | 28.33 | | 55.58 |
| 5 years | 28.33 | | 81.72 |
| 10 years | 28.33 | | 92.49 |
Monthly variations
Annual variations
| 2026 | +42.08% | ||
| 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
