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.
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.
IPO Date 14th of May 1993 | 200 Day MA 37.6561 | 50 Day MA 39.9976 | Beta 0.4366 |
Sharpe Ratio = -0.0462
| Best Portfolio | Best Equity | |||
| Good Returns | ||||
| Average Returns | ||||
| Small Returns | ||||
| Cash | Small Risk | Average Risk | High Risk | Huge Risk |
| Negative Returns | RGR |
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 Price | October 14, 2025 | 47.07 |
| Lowest Price | November 20, 2025 | 28.81 |
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
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.| Open | High | Low | Close | Volume | ||
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 Reported | Projected for Next Year | ||
| Common Stock Shares Outstanding | 17.3 M | 18.8 M | |
| Net Income Applicable To Common Shares | 30.6 M | 48.5 M |
Sturm Ruger Quarterly Net Working Capital |
|
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.
Did you try this?
Run Global Markets Map Now
Global Markets MapGet 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.
| Risk Adjusted Performance | (0.03) | |||
| Jensen Alpha | (0.25) | |||
| Total Risk Alpha | (0.47) | |||
| Treynor Ratio | (0.15) |
| Cycle Indicators | ||
| Math Operators | ||
| Math Transform | ||
| Momentum Indicators | ||
| Overlap Studies | ||
| Pattern Recognition | ||
| Price Transform | ||
| Statistic Functions | ||
| Volatility Indicators | ||
| Volume Indicators |
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.