|
Market Closed -
NYSE
21:00:02 03/11/2026 GMT
|
5-day change | 1st Jan Change | ||
| 45.12 USD | +0.65% |
|
-2.57% | +38.19% |
| 10-16 | Sturm, Ruger Shareholders Tender 3.6 Million Shares in Beretta Offer | MT |
| 10-14 | Beretta Holding S.A. completed the acquisition of an additional 15.02% stake in Sturm, Ruger & Company, Inc.. | CI |
Stock exchange
NYSE
RGR 45.12 $
+0.65%
6.63M
$
Quotes 5-day view: Sturm, Ruger & Company, Inc.
Delayed Quote NYSE
| 28/10/2026 | 29/10/2026 | 30/10/2026 | 02/11/2026 | 03/11/2026 | |
|---|---|---|---|---|---|
| Last | US$46.39 | US$45.78 | US$44.20 | US$44.83 | US$45.12 |
| Volume | 491,941 | 300,880 | 336,611 | 201,560 | 146,982 |
| Change | +0.17% | -1.31% | -3.45% | +1.43% | +0.65% |
| Opening | US$46.08 | US$46.80 | US$45.36 | US$44.75 | US$45.25 |
| High | US$46.94 | US$47.00 | US$45.56 | US$44.98 | US$45.30 |
| Low | US$45.59 | US$44.66 | US$43.34 | US$44.06 | US$44.74 |
Performance
| 1 day | +0.65% | ||
| 1 week | -2.57% | ||
| Current month | +2.08% | ||
| 1 month | +1.69% | ||
| 3 months | +17.04% | ||
| 6 months | +4.54% | ||
| Current year | +38.19% | ||
| 1 year | +9.20% | ||
| 3 years | -0.04% | ||
| 5 years | -44.52% | ||
| 10 years | -27.63% |
Volumes
marketsDaily volume
146,982
Estimated daily volume
146,982
Avg. Volume 20 sessions
746,147
Daily volume ratio
0.2
Avg. Volume 20 sessions USD
33,666,152.64
Record volume 1
4,197,300
Record volume 2
3,619,435
Record volume 3
3,389,300
Capital turnover ratio
0.05
Float rotation
0.07
Basic data
Market Cap (USD)
720,938,910
Net sales (USD)
546,057,000
Number of employees
1,780
Sales / Employee (USD)
306,774
Free-Float
45.43%
Free-Float capitalization (USD)
502,657,510
Average Daily Capital Traded
4.67%
Indicators
Moving average 5 days
45.26
Moving average 20 days
45.08
Moving average 50 days
41.9
Moving average 100 days
40.17
Price spread / (MMA5)
+0.32%
Price spread / (MMA20)
-0.09%
Price spread / (MMA50)
-7.13%
Price spread / (MMA100)
-10.98%
STIM
RSI 9 days
47.98
RSI 14 days
52.04
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +0.65% | -2.57% | +9.20% | -0.04% | 721M | |
| +0.24% | +5.82% | +27.68% | -7.43% | 11.01B | |
| -3.50% | +6.34% | -20.13% | -38.44% | 7.4B | |
| +1.15% | +7.23% | +159.52% | - | 7.52B | |
| -2.25% | +5.98% | +14.44% | +58.35% | 5.11B | |
| -1.21% | +15.33% | +18.19% | +4.44% | 5.06B | |
| -1.39% | +3.44% | -0.60% | -13.98% | 4.43B | |
| +0.66% | +5.29% | -18.53% | +12.70% | 4.17B | |
| -2.62% | +9.89% | -25.78% | -20.80% | 4B | |
| +3.72% | +5.39% | -42.09% | +4.22% | 3.84B | |
| Average | -0.45% | +7.54% | +12.19% | -0.11% | 5.33B | |
| Weighted average by Cap. | -0.58% | +8.87% | +22.21% | -2.67% |
Historical Quotes: Sturm, Ruger & Company, Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
e90f8dc.hsr-wGASNi6kc-pliaYo__gOovr89ktulhWvGV8Htbs.5ISr7S5heEnTC40OsfNur7Je7bjRmBlW30fNb2lV_Yuw-ZiZAkRcGNEEhQ
| Date | Price | Volume | Total |
|---|---|---|---|
| 21:00:02 | 45.12 | 42,439 | 94,003 |
| 20:59:59 | 45.17 | 141 | 51,564 |
| 20:59:59 | 45.17 | 100 | 51,423 |
| 20:59:59 | 45.18 | 100 | 51,323 |
| 20:59:59 | 45.20 | 184 | 51,223 |
| 20:59:59 | 45.19 | 100 | 51,039 |
| 20:59:56 | 45.13 | 100 | 50,939 |
| 20:59:55 | 45.20 | 100 | 50,839 |
| 20:59:51 | 45.20 | 100 | 50,739 |
| 20:59:51 | 45.20 | 100 | 50,639 |
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 | | 50.84 |
| 5 years | 28.33 | | 76.17 |
| 10 years | 28.33 | | 92.49 |
Monthly variations
Annual variations
| 2026 | +38.19% | ||
| 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
