Sturm Ruger Stock Price History

RGR Stock  USD 30.12  0.01  0.03%   
Below is the normalized historical share price chart for Sturm Ruger extending back to November 06, 1984. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of Sturm Ruger stands at 30.12, as last reported on the 1st of December, with the highest price reaching 30.26 and the lowest price hitting 29.83 during the day.
IPO Date
14th of May 1993
200 Day MA
37.6561
50 Day MA
39.9976
Beta
0.4366
 
Black Monday
 
Oil Shock
 
Dot-com Bubble
 
Housing Crash
 
Credit Downgrade
 
Yuan Drop
 
Covid
If you're considering investing in Sturm Stock, it is important to understand the factors that can impact its price. Sturm Ruger owns Efficiency Ratio (i.e., Sharpe Ratio) of -0.0462, which indicates the firm had a -0.0462 % return per unit of risk over the last 3 months. Sturm Ruger exposes twenty-three different technical indicators, which can help you to evaluate volatility embedded in its price movement. Please validate Sturm Ruger's Variance of 10.48, coefficient of variation of (1,925), and Risk Adjusted Performance of (0.03) to confirm the risk estimate we provide.
At this time, Sturm Ruger's Common Stock Shares Outstanding is relatively stable compared to the past year. As of 12/01/2025, Capital Stock is likely to grow to about 26.7 M, while Liabilities And Stockholders Equity is likely to drop slightly above 231.6 M. . At this time, Sturm Ruger's Price Fair Value is relatively stable compared to the past year. Sturm Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = -0.0462

Best PortfolioBest Equity
Good Returns
Average Returns
Small Returns
CashSmall RiskAverage RiskHigh RiskHuge Risk
Negative ReturnsRGR

Estimated Market Risk

 3.26
  actual daily
29
71% of assets are more volatile

Expected Return

 -0.15
  actual daily
0
Most of other assets have higher returns

Risk-Adjusted Return

 -0.05
  actual daily
0
Most of other assets perform better
Based on monthly moving average Sturm Ruger is not performing at its full potential. However, if added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Sturm Ruger by adding Sturm Ruger to a well-diversified portfolio.
Price Book
1.7174
Enterprise Value Ebitda
17.2808
Price Sales
0.6662
Shares Float
16.3 M
Dividend Share
3.36

Sturm Ruger Stock Price History Chart

There are several ways to analyze Sturm Stock price data. The simplest method is using a basic Sturm candlestick price chart, which shows Sturm Ruger price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
Highest PriceOctober 14, 202547.07
Lowest PriceNovember 20, 202528.81

Sturm Ruger December 1, 2025 Stock Price Synopsis

Various analyses of Sturm Ruger's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Sturm Stock. It can be used to describe the percentage change in the price of Sturm Ruger from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Sturm Stock.
Sturm Ruger Price Action Indicator 0.07 
Sturm Ruger Price Rate Of Daily Change 1.00 
Sturm Ruger Price Daily Balance Of Power(0.02)

Sturm Ruger December 1, 2025 Stock Price Analysis

When benchmark price declines in a down market, there may be an uptick in Sturm Stock price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use Sturm Ruger intraday prices and daily technical indicators to check the level of noise trading in Sturm Stock and then apply it to test your longer-term investment strategies against Sturm.

Sturm Stock Price History Data

The price series of Sturm Ruger for the period between Tue, Sep 2, 2025 and Mon, Dec 1, 2025 has a statistical range of 18.26 with a coefficient of variation of 15.2. The price distribution for the period has arithmetic mean of 39.05. The median price for the last 90 days is 40.31. The company completed stock split (374:1000) on 24th of October 2025. Sturm Ruger had dividends distributed to its stock-holders on 2025-11-17.
OpenHighLowCloseVolume
12/01/2025
 30.13  30.26  29.83  30.12 
12/01/2025
 30.13  30.26  29.83  30.12 
11/28/2025
 30.19  30.26  29.83  30.12  138,499 
11/26/2025
 29.79  30.69  29.79  30.13  269,515 
11/25/2025
 29.66  29.96  29.40  29.94  207,210 
11/24/2025 29.34  29.69  28.70  29.59  361,237 
11/21/2025 28.50  29.75  28.33  29.42  357,398 
11/20/2025
 29.79  29.91  28.74  28.81  301,240 
11/19/2025
 30.57  30.89  29.28  29.36  313,800 
11/18/2025
 30.09  30.81  30.00  30.78  237,580 
11/17/2025
 31.13  31.33  30.10  30.27  352,897 
11/14/2025 30.92  31.72  30.65  31.22  271,060 
11/13/2025
 31.26  31.43  30.65  30.72  272,330 
11/12/2025
 31.65  32.21  31.15  31.33  254,886 
11/11/2025
 33.01  33.22  31.67  31.72  286,233 
11/10/2025
 34.75  34.75  32.82  32.97  275,645 
11/07/2025 34.96  35.13  33.50  33.90  346,262 
11/06/2025 41.64  41.64  34.97  35.13  435,911 
11/05/2025 41.75  44.09  41.36  43.80  192,557 
11/04/2025
 41.04  41.84  40.74  41.65  143,878 
11/03/2025
 42.05  42.07  40.88  41.27  196,930 
10/31/2025
 43.20  43.31  42.30  42.36  221,820 
10/30/2025
 43.59  44.02  43.13  43.62  155,639 
10/29/2025
 45.42  45.69  43.87  44.06  153,930 
10/28/2025
 46.38  46.78  45.27  45.30  144,808 
10/27/2025
 47.04  47.44  45.96  46.74  202,547 
10/24/2025
 46.35  46.99  45.95  46.90  129,227 
10/23/2025
 44.94  46.21  44.72  46.05  164,681 
10/22/2025 44.26  45.01  43.53  44.89  149,613 
10/21/2025
 44.14  44.74  43.83  44.19  139,832 
10/20/2025
 44.66  44.82  43.48  44.46  179,604 
10/17/2025
 45.71  45.85  44.36  44.60  162,882 
10/16/2025
 46.71  46.92  45.88  45.88  166,295 
10/15/2025
 47.40  48.15  45.61  46.58  222,144 
10/14/2025
 45.93  47.22  45.64  47.07  130,294 
10/13/2025
 45.58  46.33  45.46  46.28  152,037 
10/10/2025
 46.32  46.64  45.17  45.18  175,236 
10/09/2025
 46.60  46.60  45.96  46.36  157,511 
10/08/2025
 45.51  46.61  45.30  46.60  164,415 
10/07/2025
 44.93  45.28  44.47  45.21  172,049 
10/06/2025
 44.53  45.17  44.39  44.99  199,453 
10/03/2025
 44.40  44.84  44.30  44.48  184,061 
10/02/2025
 43.89  44.36  43.64  44.15  191,674 
10/01/2025 43.20  43.99  42.57  43.95  200,259 
09/30/2025
 42.46  43.65  42.10  43.41  298,439 
09/29/2025
 43.35  45.27  42.47  42.72  649,090 
09/26/2025
 41.88  43.53  41.74  43.31  230,166 
09/25/2025
 42.03  42.06  41.25  41.73  168,223 
09/24/2025
 42.28  42.49  41.69  42.14  318,644 
09/23/2025
 40.66  43.14  40.56  42.32  480,661 
09/22/2025 39.68  40.63  39.37  40.31  336,950 
09/19/2025 39.44  39.95  38.92  39.68  689,963 
09/18/2025
 39.20  39.54  38.96  39.24  192,645 
09/17/2025
 39.36  39.71  39.05  39.17  286,655 
09/16/2025
 37.95  39.91  37.93  39.27  410,467 
09/15/2025
 37.29  37.91  36.88  37.78  216,461 
09/12/2025
 36.94  37.53  36.50  37.10  222,099 
09/11/2025
 37.34  37.34  36.00  37.11  337,233 
09/10/2025
 34.96  36.58  34.37  36.24  540,196 
09/09/2025
 35.43  35.53  34.86  35.18  126,764 
09/08/2025
 35.39  35.83  34.91  35.58  143,212 

About Sturm Ruger Stock history

Sturm Ruger investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Sturm is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Sturm Ruger will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Sturm Ruger stock prices may prove useful in developing a viable investing in Sturm Ruger
Last ReportedProjected for Next Year
Common Stock Shares Outstanding17.3 M18.8 M
Net Income Applicable To Common Shares30.6 M48.5 M

Sturm Ruger Quarterly Net Working Capital

149.4 Million

Sturm Ruger Stock Technical Analysis

Sturm Ruger technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
A focus of Sturm Ruger technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of Sturm Ruger trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run Global Markets Map Now

   

Global Markets Map

Get a quick overview of global market snapshot using zoomable world map. Drill down to check world indexes
All  Next Launch Module

Sturm Ruger Technical and Predictive Indicators

Predictive indicators are helping investors to find signals for Sturm Ruger's price direction in advance. Along with the technical and fundamental analysis of Sturm Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Sturm to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.

Additional Tools for Sturm Stock Analysis

When running Sturm Ruger's price analysis, check to measure Sturm Ruger's market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy Sturm Ruger is operating at the current time. Most of Sturm Ruger's value examination focuses on studying past and present price action to predict the probability of Sturm Ruger's future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move Sturm Ruger's price. Additionally, you may evaluate how the addition of Sturm Ruger to your portfolios can decrease your overall portfolio volatility.