|
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 38.69 USD | +0.34% |
|
+2.76% | +18.50% |
| Jun. 29 | Sturm, Ruger & Company, Inc.(NYSE:RGR) dropped from Russell Small Cap Comp Growth Benchmark | CI |
| Jun. 29 | Sturm, Ruger & Company, Inc.(NYSE:RGR) dropped from Russell 2500 Growth Benchmark | CI |
Quotes 5-day view: Sturm, Ruger & Company, Inc.
Delayed Quote NYSE
| 2026-07-06 | 2026-07-07 | 2026-07-08 | 2026-07-09 | 2026-07-10 | |
|---|---|---|---|---|---|
| Last | $37.85 | $38.28 | $38.45 | $38.56 | $38.69 |
| Volume | 103,363 | 83,914 | 91,078 | 116,642 | 67,542 |
| Change | +0.53% | +1.14% | +0.44% | +0.29% | +0.34% |
| Opening | $37.63 | $37.85 | $38.06 | $38.46 | $38.59 |
| High | $38.32 | $38.45 | $38.54 | $38.58 | $38.90 |
| Low | $37.55 | $37.76 | $37.88 | $37.67 | $38.47 |
Performance
| 1 day | +0.34% | ||
| 1 week | +2.76% | ||
| Current month | +2.22% | ||
| 1 month | -1.55% | ||
| 3 months | -5.54% | ||
| 6 months | +4.06% | ||
| Current year | +18.50% | ||
| 1 year | +8.53% | ||
| 3 years | -27.19% | ||
| 5 years | -52.68% | ||
| 10 years | -44.50% |
Volumes
marketsDaily volume
67,542
Estimated daily volume
67,542
Avg. Volume 20 sessions
158,811
Daily volume ratio
0.43
Avg. Volume 20 sessions USD
6,144,397.59
Record volume 1
4,197,300
Record volume 2
3,619,435
Record volume 3
3,389,300
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (USD)
616,883,148
Net sales (USD)
546,057,000
Number of employees
1,780
Sales / Employee (USD)
306,774
Free-Float
55.15 %
Free-Float capitalization (USD)
522,571,901
Average Daily Capital Traded
1%
Indicators
Moving average 5 days
38.37
Moving average 20 days
38.67
Moving average 50 days
39.4
Moving average 100 days
39.62
Price spread / (MMA5)
-0.84%
Price spread / (MMA20)
-0.06%
Price spread / (MMA50)
+1.84%
Price spread / (MMA100)
+2.39%
RSI 9 days
51.07
RSI 14 days
48.26
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +0.34% | +2.76% | +8.53% | -27.19% | 617M | |
| -2.66% | -5.84% | +41.87% | +104.64% | 6.48B | |
| +0.37% | -7.04% | -16.25% | +4.75% | 4.07B | |
| -0.86% | -5.86% | +18.75% | +80.45% | 3.41B | |
| -0.38% | +0.77% | +107.67% | -9.40% | 3.31B | |
| -1.35% | +1.91% | -8.15% | -35.68% | 2.54B | |
| +0.29% | +4.30% | +35.30% | +181.58% | 1.65B | |
| -1.01% | +4.89% | -18.45% | +77.69% | 1.3B | |
| -0.38% | 0.00% | -25.07% | +72.57% | 1.24B | |
| +0.72% | -7.08% | +40.16% | +0.96% | 759M | |
| Average | -0.49% | -0.81% | +18.44% | +45.04% | 2.54B | |
| Weighted average by Cap. | -0.94% | -2.64% | +25.37% | +52.23% |
Historical Quotes: Sturm, Ruger & Company, Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
a23d100419bff8d15d.sRidjHxjNTB-hIvn9XJsl2vRZcryqSDaqazXBCAEXL8.2UrMwk0JR0oVs-GVsD1ZpTyBF6XE6HOezuKcMlBCaefbVdnmE1ticirH7A
| Date | Price | Volume | Total |
|---|---|---|---|
| 04:00:02 pm | 38.69 | 16,616 | 40,946 |
| 03:59:59 pm | 38.69 | 100 | 24,330 |
| 03:59:58 pm | 38.68 | 100 | 24,230 |
| 03:59:58 pm | 38.68 | 100 | 24,130 |
| 03:59:58 pm | 38.68 | 100 | 24,030 |
| 03:59:53 pm | 38.68 | 100 | 23,930 |
| 03:59:50 pm | 38.68 | 100 | 23,830 |
| 03:59:50 pm | 38.62 | 100 | 23,730 |
| 03:59:28 pm | 38.62 | 100 | 23,630 |
| 03:59:13 pm | 38.62 | 100 | 23,530 |
Course Extremes
| 1 week | 37.55 |  | 38.9 |
| 1 month | 37.1 | | 41.22 |
| Current year | 32.55 | | 44.1 |
| 1 year | 28.33 | | 48.21 |
| 3 years | 28.33 | | 56.2 |
| 5 years | 28.33 | | 84.12 |
| 10 years | 28.33 | | 92.49 |
Monthly variations
Annual variations
| 2026 | +18.50% | ||
| 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.
Choose MarketScreener Select your edition
All financial news and data tailored to specific country editions
