|
Market Closed -
NYSE
04:00:02 2026-10-30 pm EDT
|
5-day change | 1st Jan Change | ||
| 44.20 USD | -3.45% |
|
-2.79% | +35.38% |
Stock exchange
NYSE
RGR 44.20 $
-3.45%
14.88M
$
Quotes 5-day view: Sturm, Ruger & Company, Inc.
Delayed Quote NYSE
| 2026-10-26 | 2026-10-27 | 2026-10-28 | 2026-10-29 | 2026-10-30 | |
|---|---|---|---|---|---|
| Last | $45.46 | $46.31 | $46.39 | $45.78 | $44.20 |
| Volume | 271,030 | 228,991 | 491,941 | 300,880 | 336,611 |
| Change | -0.02% | +1.87% | +0.17% | -1.31% | -3.45% |
| Opening | $45.47 | $45.97 | $46.08 | $46.80 | $45.36 |
| High | $46.45 | $46.79 | $46.94 | $47.00 | $45.56 |
| Low | $45.46 | $45.32 | $45.59 | $44.66 | $43.34 |
Performance
| 1 day | -3.45% | ||
| 1 week | -2.79% | ||
| Current month | +4.05% | ||
| 1 month | +4.05% | ||
| 3 months | +13.16% | ||
| 6 months | +1.89% | ||
| Current year | +35.38% | ||
| 1 year | +1.19% | ||
| 3 years | -18.21% | ||
| 5 years | -43.97% | ||
| 10 years | -25.59% |
Volumes
marketsDaily volume
336,611
Estimated daily volume
336,611
Avg. Volume 20 sessions
747,102
Daily volume ratio
0.45
Avg. Volume 20 sessions USD
33,021,908.4
Record volume 1
4,197,300
Record volume 2
3,619,435
Record volume 3
3,389,300
Capital turnover ratio
0.05
Float rotation
0.07
Basic data
Market Cap (USD)
706,238,915
Net sales (USD)
546,057,000
Number of employees
1,780
Sales / Employee (USD)
306,774
Free-Float
45.43%
Free-Float capitalization (USD)
492,408,288
Average Daily Capital Traded
4.68%
Indicators
Moving average 5 days
45.63
Moving average 20 days
45.07
Moving average 50 days
41.66
Moving average 100 days
40.05
Price spread / (MMA5)
+3.23%
Price spread / (MMA20)
+1.97%
Price spread / (MMA50)
-5.74%
Price spread / (MMA100)
-9.39%
RSI 9 days
53.21
RSI 14 days
56.48
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -3.45% | -2.79% | +1.19% | -18.21% | 706M | |
| +3.81% | +10.86% | +24.44% | -3.36% | 10.98B | |
| +0.90% | +3.45% | -25.70% | -34.96% | 7.36B | |
| +5.59% | +27.25% | +148.27% | - | 7.33B | |
| -0.48% | +4.86% | +8.76% | +67.08% | 4.98B | |
| +1.32% | +14.36% | +12.16% | +11.07% | 4.88B | |
| -0.95% | +4.90% | -4.59% | -8.14% | 4.35B | |
| -1.11% | +3.31% | -26.03% | +12.99% | 3.96B | |
| +0.38% | +5.42% | -28.50% | -13.66% | 3.81B | |
| +1.05% | -11.27% | -45.59% | -1.03% | 3.61B | |
| Average | +0.71% | +4.58% | +6.44% | +1.31% | 5.2B | |
| Weighted average by Cap. | +1.69% | +6.54% | +16.82% | +0.93% |
Historical Quotes: Sturm, Ruger & Company, Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
bffea1cec1de8a3e82fd7ea.loXMShuL1-2eCpel1HzJogSOuDkoQMi5SBwZ8Z2Yy4U.9-SJOGO656bqTKHHng64wXH91mYFc5DQcFFQgNTHosHVypsoK8ycpdpswg
| Date | Price | Volume | Total |
|---|---|---|---|
| 04:00:02 pm | 44.20 | 67,938 | 248,461 |
| 04:00:00 pm | 44.22 | 100 | 180,523 |
| 03:59:59 pm | 44.19 | 125 | 180,423 |
| 03:59:59 pm | 44.21 | 100 | 180,298 |
| 03:59:59 pm | 44.23 | 277 | 180,198 |
| 03:59:59 pm | 44.23 | 100 | 179,921 |
| 03:59:59 pm | 44.23 | 1,107 | 179,821 |
| 03:59:59 pm | 44.22 | 1,700 | 178,714 |
| 03:59:59 pm | 44.22 | 600 | 177,014 |
| 03:59:59 pm | 44.22 | 100 | 176,414 |
Price Extremes
| 1 week | 43.34 |  | 47 |
| 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 | +35.38% | ||
| 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
