|
Market Closed -
NYSE
01:30:02 24/09/2026 am IST
|
5-day change | 1st Jan Change | ||
| 41.90 USD | -0.10% |
|
+12.54% | +28.33% |
| 18/09 | Beretta Ready to Launch Bid to Boost Ruger Stake to 25% 'In the Coming Hours' | MT |
| 17/09 | Sturm Ruger Shares Gain as Beretta Launches Cash Tender | DJ |
Stock exchange
NYSE
RGR 41.90 $
-0.10%
88.18L
$
Quotes 5-day view: Sturm, Ruger & Company, Inc.
Delayed Quote NYSE
| 17/09/2026 | 18/09/2026 | 21/09/2026 | 22/09/2026 | Today | |
|---|---|---|---|---|---|
| Last | $40.14 | $40.96 | $41.52 | $41.94 | $41.90 |
| Volume | 4,60,665 | 5,92,689 | 3,92,510 | 3,75,009 | 2,10,446 |
| Change | +8.25% | +2.04% | +1.37% | +1.01% | -0.10% |
| Opening | $38.75 | $40.12 | $41.10 | $41.75 | $41.76 |
| High | $40.70 | $40.98 | $41.63 | $42.09 | $42.41 |
| Low | $38.60 | $39.75 | $40.80 | $41.03 | $41.56 |
Performance
| 1 day | -0.10% | ||
| 1 week | +12.54% | ||
| Current month | +10.35% | ||
| 1 month | +7.24% | ||
| 3 months | +3.48% | ||
| 6 months | +7.49% | ||
| Current year | +28.33% | ||
| 1 year | +3.82% | ||
| 3 years | -18.36% | ||
| 5 years | -43.42% | ||
| 10 years | -25.47% |
Volumes
marketsDaily volume
2,10,449
Estimated daily volume
2,10,449
Avg. Volume 20 sessions
1,97,627
Daily volume ratio
1.06
Avg. Volume 20 sessions USD
82,80,571.3
Record volume 1
41,97,300
Record volume 2
36,19,435
Record volume 3
33,89,300
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (USD)
67,01,28,056
Net sales (USD)
54,60,57,000
Number of employees
1,780
Sales / Employee (USD)
3,06,774
Free-Float
55.21%
Free-Float capitalization (USD)
56,78,94,567
Average Daily Capital Traded
1.24%
Indicators
Moving average 5 days
40.33
Moving average 20 days
38.29
Moving average 50 days
38.17
Moving average 100 days
38.73
Price spread / (MMA5)
-3.75%
Price spread / (MMA20)
-8.61%
Price spread / (MMA50)
-8.91%
Price spread / (MMA100)
-7.56%
STIM
RSI 9 days
76.78
RSI 14 days
69.81
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -0.10% | +12.54% | +3.82% | -18.36% | 67Cr | |
| -0.30% | -0.18% | +11.30% | +53.10% | 485.93Cr | |
| -0.83% | +1.07% | -23.18% | -5.53% | 392.87Cr | |
| +0.62% | +5.26% | -11.92% | +77.47% | 294.64Cr | |
| -1.49% | -3.31% | +58.24% | +2.03% | 264.37Cr | |
| -4.38% | -1.03% | -42.38% | +7.62% | 220.31Cr | |
| -1.47% | +0.25% | +53.51% | +156.37% | 194.47Cr | |
| -1.34% | -0.89% | -35.73% | +44.46% | 127.69Cr | |
| +1.20% | +0.80% | -26.32% | +71.66% | 119.23Cr | |
| +0.85% | +2.77% | +4.65% | +15.56% | 100.72Cr | |
| Average | -0.67% | +2.17% | -0.80% | +40.44% | 226.73Cr | |
| Weighted average by Cap. | -0.82% | +1.51% | +1.04% | +41.30% |
Historical Quotes: Sturm, Ruger & Company, Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
5a8cf086a9bc1970764e14ec3.WCnlzH5EFbP2I0fkEat_XBOxiHrP0ie-XFffXVbqdeY.F2Smjic-TYLEagaSKdsmHUzT3w69tH7_JhSqDieHJ7M_WteqKwJ236xRDg
| Date | Price | Volume | Total |
|---|---|---|---|
| 01:30:02 am | 41.90 | 23,720 | 1,30,908 |
| 01:29:56 am | 41.97 | 200 | 1,07,188 |
| 01:29:50 am | 41.93 | 100 | 1,06,988 |
| 01:29:50 am | 41.97 | 100 | 1,06,888 |
| 01:29:49 am | 41.93 | 100 | 1,06,788 |
| 01:29:47 am | 41.93 | 100 | 1,06,688 |
| 01:29:47 am | 41.93 | 405 | 1,06,588 |
| 01:29:47 am | 41.90 | 183 | 1,06,183 |
| 01:29:45 am | 41.93 | 100 | 1,06,000 |
| 01:29:32 am | 41.88 | 100 | 1,05,900 |
Price Extremes
| 1 week | 38.6 |  | 42.41 |
| 1 month | 36.99 | | 42.41 |
| Current year | 32.55 | | 44.1 |
| 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 | +28.33% | ||
| 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
