No.4
Disclosure
2026/11/06 07:40
臨時報告（重要事象）（8-K）
レギュレーションFD開示（Item 7.01）／財務諸表および添付資料（Item 9.01）
レギュレーションFD開示（Item 7.01）／財務諸表および添付資料（Item 9.01）
RGR STURM RUGER & CO INCUS-listed
4 posts
STURM RUGER & CO INC (RGR) at a glance
Prices are from Yahoo! Finance and may be delayed. Always check the latest price before trading.
STURM RUGER & CO INC (RGR) Stock Price History
STURM RUGER & CO INC closed at $49.93 on Nov 6, 2026, +14.4% over 1 month, +47.1% over 1 year.
Price5-day MA25-day MAS&P 500Disclosures
1-Month High$50.10Oct 21
1-Month Low$42.94Oct 15
1-Week Change+13.0%vs Oct 30
1-Month Change+14.4%vs Oct 6
If you had invested $1,000 1 month ago, it would be worth $1,144 today (+14.4%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved −5.7%, while this stock moved +14.4%.
Last 10 Trading Days
| Date | Close | Change | % Change |
|---|---|---|---|
| Nov 6 (Fri) | $49.93 | +0.43 | +0.87% |
| Nov 5 (Thu) | $49.50 | −0.41 | −0.82% |
| Nov 4 (Wed) | $49.91 | +4.79 | +10.62% |
| Nov 3 (Tue) | $45.12 | +0.29 | +0.65% |
| Nov 2 (Mon) | $44.83 | +0.63 | +1.43% |
| Oct 30 (Fri) | $44.20 | −1.58 | −3.45% |
| Oct 29 (Thu) | $45.78 | −0.61 | −1.31% |
| Oct 28 (Wed) | $46.39 | +0.08 | +0.17% |
| Oct 27 (Tue) | $46.31 | +0.85 | +1.87% |
| Oct 26 (Mon) | $45.46 | −0.01 | −0.02% |
Price5-day MA25-day MAS&P 500Disclosures
3-Month High$50.10Oct 21
3-Month Low$37.08Sep 16
1-Month Change+14.4%vs Oct 6
3-Month Change+32.1%vs Aug 6
If you had invested $1,000 3 months ago, it would be worth $1,321 today (+32.1%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved −4.3%, while this stock moved +32.1%.
Last 10 Trading Days
| Date | Close | Change | % Change |
|---|---|---|---|
| Nov 6 (Fri) | $49.93 | +0.43 | +0.87% |
| Nov 5 (Thu) | $49.50 | −0.41 | −0.82% |
| Nov 4 (Wed) | $49.91 | +4.79 | +10.62% |
| Nov 3 (Tue) | $45.12 | +0.29 | +0.65% |
| Nov 2 (Mon) | $44.83 | +0.63 | +1.43% |
| Oct 30 (Fri) | $44.20 | −1.58 | −3.45% |
| Oct 29 (Thu) | $45.78 | −0.61 | −1.31% |
| Oct 28 (Wed) | $46.39 | +0.08 | +0.17% |
| Oct 27 (Tue) | $46.31 | +0.85 | +1.87% |
| Oct 26 (Mon) | $45.46 | −0.01 | −0.02% |
Price25-day MA75-day MAS&P 500Disclosures
6-Month High$50.10Oct 21
6-Month Low$37.08Sep 16
3-Month Change+32.1%vs Aug 6
6-Month Change+23.3%vs May 6
If you had invested $1,000 6 months ago, it would be worth $1,233 today (+23.3%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved +0.2%, while this stock moved +23.3%.
Monthly Closes
| Month | Month-End Close | Monthly % |
|---|---|---|
| Nov 2026 | $49.93 | +13.0% |
| Oct 2026 | $44.20 | +4.0% |
| Sep 2026 | $42.48 | +11.9% |
| Aug 2026 | $37.97 | +2.2% |
| Jul 2026 | $37.17 | −1.8% |
| Jun 2026 | $37.85 | −3.2% |
| May 2026 | $39.09 | −9.9% |
Price25-day MA75-day MAS&P 500Disclosures
52-Week High$50.10Oct 21
52-Week Low$28.81Nov 20
Year to Date+52.9%vs Dec 31
From 52-Week High−0.3%Oct 21
If you had invested $1,000 1 year ago, it would be worth $1,471 today (+47.1%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved +9.6%, while this stock moved +47.1%.
Monthly Closes
| Month | Month-End Close | Monthly % |
|---|---|---|
| Nov 2026 | $49.93 | +13.0% |
| Oct 2026 | $44.20 | +4.0% |
| Sep 2026 | $42.48 | +11.9% |
| Aug 2026 | $37.97 | +2.2% |
| Jul 2026 | $37.17 | −1.8% |
| Jun 2026 | $37.85 | −3.2% |
| May 2026 | $39.09 | −9.9% |
| Apr 2026 | $43.38 | +8.2% |
| Mar 2026 | $40.09 | +7.1% |
| Feb 2026 | $37.44 | +2.0% |
| Jan 2026 | $36.69 | +12.4% |
| Dec 2025 | $32.65 | +8.4% |
| Nov 2025 | $30.12 | ― |
Price13-week MA26-week MAS&P 500
3-Year High$49.93Nov 6, 2026
3-Year Low$29.42Nov 21, 2025
Annualized Return+3.4%
Max Drawdown−37.4%
If you had invested $1,000 3 years ago, it would be worth $1,106 today (+10.6%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved +67.1%, while this stock moved +10.6%.
Yearly Closes
| Year | Year-End Close | Yearly % |
|---|---|---|
| 2026 (YTD) | $49.93 | +52.9% |
| 2025 | $32.65 | ― |
Price13-week MA26-week MAS&P 500
5-Year High$74.06Mar 14, 2022
5-Year Low$29.42Nov 21, 2025
Annualized Return−7.3%
Max Drawdown−60.3%
If you had invested $1,000 5 years ago, it would be worth $684 today (−31.6%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved +57.5%, while this stock moved −31.6%.
Yearly Closes
| Year | Year-End Close | Yearly % |
|---|---|---|
| 2026 (YTD) | $49.93 | +52.9% |
| 2025 | $32.65 | ― |
Price1-year MA2-year MA
All-Time High$81.37May 2020
All-Time Low$1.09Nov 1974
Total Change+3,416.2%vs May 1973
Annualized Return+6.9%
If you had invested $1,000 in May 1973, it would be worth $35,162 today (+3,416.2%).Price change only; dividends and fees are not included.
Yearly Closes
| Year | Year-End Close | Yearly % |
|---|---|---|
| 2026 (YTD) | $49.93 | +36.1% |
| 2025 | $36.69 | +3.1% |
| 2024 | $35.60 | −18.5% |
| 2023 | $43.66 | −23.3% |
| 2022 | $56.90 | −15.4% |
| 2021 | $67.23 | +6.1% |
| 2020 | $63.36 | +27.9% |
| 2019 | $49.52 | −9.1% |
| 2018 | $54.48 | +2.9% |
| 2017 | $52.95 | +0.4% |
| 2016 | $52.75 | −10.4% |
| 2015 | $58.85 | +45.7% |
| 2014 | $40.40 | −47.0% |
| 2013 | $76.17 | +50.0% |
| 2012 | $50.77 | +28.0% |
| 2011 | $39.65 | +165.9% |
| 2010 | $14.91 | +43.1% |
| 2009 | $10.42 | +57.6% |
| 2008 | $6.61 | −26.6% |
| 2007 | $9.00 | −13.5% |
| 2006 | $10.41 | +47.0% |
| 2005 | $7.08 | −17.6% |
| 2004 | $8.59 | −28.3% |
| 2003 | $11.98 | +20.8% |
| 2002 | $9.92 | −19.7% |
| 2001 | $12.35 | +23.5% |
| 2000 | $10.00 | +7.4% |
| 1999 | $9.31 | −14.9% |
| 1998 | $10.94 | −37.3% |
| 1997 | $17.44 | −8.2% |
| 1996 | $19.00 | +19.2% |
| 1995 | $15.94 | +2.8% |
| 1994 | $15.50 | +12.7% |
| 1993 | $13.75 | +37.5% |
| 1992 | $10.00 | +40.4% |
| 1991 | $7.13 | +18.8% |
| 1990 | $6.00 | −5.9% |
| 1989 | $6.38 | +25.9% |
| 1988 | $5.06 | +19.1% |
| 1987 | $4.25 | +3.0% |
| 1986 | $4.13 | −15.4% |
| 1985 | $4.88 | +59.2% |
| 1984 | $3.06 | −68.9% |
| 1983 | $9.86 | +42.2% |
| 1982 | $6.94 | +23.9% |
| 1981 | $5.60 | +26.4% |
| 1980 | $4.43 | −19.7% |
| 1979 | $5.52 | +65.0% |
| 1978 | $3.34 | +33.3% |
| 1977 | $2.51 | −16.7% |
| 1976 | $3.01 | +46.9% |
| 1975 | $2.05 | +88.5% |
| 1974 | $1.09 | −21.2% |
| 1973 | $1.38 | ― |
Daily, weekly and monthly closes (Yahoo! Finance, split-adjusted, dividends excluded). "All" covers the range Yahoo provides (from May 1973). Please check the latest prices before trading.
Recent SEC filings (EDGAR)
Posts
This board is shared with the Japanese and Chinese versions. Feel free to write in English, Chinese or Japanese.
No.3
Disclosure
2026/11/05 06:07
臨時報告（重要事象）（8-K）
決算発表（経営成績・財政状態）（Item 2.02）／財務諸表および添付資料（Item 9.01）
決算発表（経営成績・財政状態）（Item 2.02）／財務諸表および添付資料（Item 9.01）
Delete
No.2
Disclosure
2026/11/05 06:06
四半期報告書（10-Q）
Delete
No.1
Disclosure
2026/09/17 05:45
臨時報告（重要事象）（8-K）
重要な契約の締結（Item 1.01）／重要な契約の終了（Item 1.02）／株主の権利の変更（Item 3.03）／レギュレーションFD開示（Item 7.01）／財務諸表および添付資料（Item 9.01）
重要な契約の締結（Item 1.01）／重要な契約の終了（Item 1.02）／株主の権利の変更（Item 3.03）／レギュレーションFD開示（Item 7.01）／財務諸表および添付資料（Item 9.01）
Delete
Write on the STURM RUGER & CO INC board
More US stocks in English
- REGIS CORPRGS
- ROYCE GLOBAL TRUST, INC.RGT
- Rigetti Computing, Inc.RGTI
- RHRH
- ROBERT HALF INC.RHI
- Resolute Holdings Management, Inc.RHLD
- Ryman Hospitality Properties, Inc.RHP
- Ribbon Acquisition Corp.RIBB
- RCI HOSPITALITY HOLDINGS, INC.RICK
- Transocean Ltd.RIG
- RIGEL PHARMACEUTICALS INCRIGL
- BRC Group Holdings, Inc.RILY