Sturm Ruger Stock Price History

RGR Stock  USD 36.16  0.22  0.61%   
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 36.16, as last reported on the 30th of January, with the highest price reaching 36.57 and the lowest price hitting 35.90 during the day.
IPO Date
14th of May 1993
200 Day MA
41.0261
50 Day MA
36.3564
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 -0.11, which indicates the firm had a -0.11 % return per unit of risk over the last 3 months. Sturm Ruger exposes twenty-two different technical indicators, which can help you to evaluate volatility embedded in its price movement. Please validate Sturm Ruger's Variance of 1.95, risk adjusted performance of (0.1), and Coefficient Of Variation of (813.30) to confirm the risk estimate we provide.
  
At this time, Sturm Ruger's Total Stockholder Equity is relatively stable compared to the past year. As of 01/30/2025, Common Stock Shares Outstanding is likely to grow to about 18.9 M, while Common Stock Total Equity is likely to drop slightly above 19.7 M. . At this time, Sturm Ruger's Price Earnings Ratio is relatively stable compared to the past year. As of 01/30/2025, Price Book Value Ratio is likely to grow to 2.30, while Price Earnings To Growth Ratio is likely to drop (0.44). Sturm Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = -0.1135

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

Estimated Market Risk

 1.36
  actual daily
12
88% of assets are more volatile

Expected Return

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

Risk-Adjusted Return

 -0.11
  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
1.9161
Enterprise Value Ebitda
8.9944
Price Sales
0.8258
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 PriceNovember 5, 202441.65
Lowest PriceJanuary 7, 202534.58

Sturm Ruger January 30, 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 0.03 
Sturm Ruger Price Rate Of Daily Change 1.01 
Sturm Ruger Accumulation Distribution 2,214 
Sturm Ruger Price Daily Balance Of Power 0.33 

Sturm Ruger January 30, 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 Fri, Nov 1, 2024 and Thu, Jan 30, 2025 has a statistical range of 7.07 with a coefficient of variation of 5.68. The price distribution for the period has arithmetic mean of 37.37. The median price for the last 90 days is 36.92. The company completed stock split (2:1) on 17th of September 1996. Sturm Ruger had dividends distributed to its stock-holders on 2024-11-13.
OpenHighLowCloseVolume
01/30/2025 35.94  36.57  35.90  36.16  120,818 
01/29/2025 35.91  36.04  35.48  35.94  116,871 
01/28/2025 36.65  36.81  36.04  36.16  125,613 
01/27/2025 36.23  37.03  36.22  36.59  116,389 
01/24/2025 35.98  36.14  35.77  36.11  93,419 
01/23/2025 35.53  36.12  35.12  36.05  114,211 
01/22/2025 35.60  35.73  35.10  35.71  135,282 
01/21/2025 35.79  36.07  35.57  35.76  172,581 
01/17/2025 36.21  36.38  35.54  35.67  103,483 
01/16/2025 35.76  36.02  35.24  35.94  97,171 
01/15/2025 36.01  36.18  35.54  35.61  100,346 
01/14/2025 35.81  35.95  35.28  35.65  93,489 
01/13/2025 34.68  35.78  34.51  35.71  153,772 
01/10/2025 34.57  34.81  34.34  34.77  157,283 
01/08/2025 34.40  34.89  34.11  34.88  152,563 
01/07/2025 34.86  35.09  34.42  34.58  131,214 
01/06/2025 35.14  35.51  34.78  34.87  142,776 
01/03/2025 34.99  35.14  34.50  35.12  115,958 
01/02/2025 35.64  35.86  34.67  34.86  121,830 
12/31/2024 34.76  35.45  34.64  35.37  175,145 
12/30/2024 34.50  34.73  34.14  34.66  172,221 
12/27/2024 34.71  35.09  34.46  34.65  120,176 
12/26/2024 34.88  35.21  34.64  34.99  109,019 
12/24/2024 34.64  35.18  34.29  35.12  75,374 
12/23/2024 34.80  35.16  34.51  34.63  403,825 
12/20/2024 34.87  35.53  34.80  34.93  576,346 
12/19/2024 35.57  36.00  35.14  35.23  230,685 
12/18/2024 36.20  36.59  35.53  35.58  311,515 
12/17/2024 36.89  37.21  36.00  36.21  293,804 
12/16/2024 36.15  36.94  36.00  36.92  232,902 
12/13/2024 36.46  36.75  36.04  36.38  117,956 
12/12/2024 36.71  36.75  36.35  36.59  102,441 
12/11/2024 37.15  37.15  36.53  36.80  183,942 
12/10/2024 36.60  37.17  36.26  37.04  177,072 
12/09/2024 36.01  37.07  35.99  36.76  257,025 
12/06/2024 37.63  37.72  35.61  36.03  274,312 
12/05/2024 37.97  38.20  37.57  37.62  130,418 
12/04/2024 37.48  38.14  37.41  38.03  137,463 
12/03/2024 38.10  38.10  37.29  37.63  155,132 
12/02/2024 38.00  38.16  37.65  38.07  161,682 
11/29/2024 38.33  38.33  37.92  38.09  87,929 
11/27/2024 38.25  38.72  37.97  38.03  123,755 
11/26/2024 38.51  38.63  37.85  37.98  280,062 
11/25/2024 37.95  38.72  37.95  38.53  153,784 
11/22/2024 37.50  38.06  37.50  37.97  140,050 
11/21/2024 37.35  37.80  37.18  37.53  144,168 
11/20/2024 38.12  38.18  37.25  37.37  120,790 
11/19/2024 37.75  38.31  37.50  38.28  124,839 
11/18/2024 38.33  38.46  37.85  38.01  133,927 
11/15/2024 38.73  38.73  37.96  38.39  152,297 
11/14/2024 39.65  39.93  38.35  38.42  149,157 
11/13/2024 40.59  40.67  39.62  39.63  235,551 
11/12/2024 40.49  40.73  40.13  40.47  131,972 
11/11/2024 41.06  41.11  40.41  40.63  121,913 
11/08/2024 40.77  41.19  40.39  40.95  192,458 
11/07/2024 41.05  41.49  40.28  40.89  210,113 
11/06/2024 41.65  42.14  39.35  40.55  593,665 
11/05/2024 40.18  41.82  40.09  41.65  330,683 
11/04/2024 40.13  42.25  40.04  40.34  244,169 
11/01/2024 39.30  40.12  38.82  39.90  389,651 
10/31/2024 40.20  41.02  38.03  39.21  578,412 

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 Outstanding16 M18.9 M
Net Income Applicable To Common Shares101.6 M106.7 M

Sturm Ruger Quarterly Net Working Capital

192.14 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 Competition Analyzer Now

   

Competition Analyzer

Analyze and compare many basic indicators for a group of related or unrelated entities
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.