Sturm Ruger & Co Inc (RGR)
43.58
+0.52
(+1.21%)
USD |
NYSE |
May 10, 16:00
43.57
-0.01
(-0.02%)
Pre-Market: 20:00
Sturm Ruger Price: 43.58 for May 10, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 10, 2024 | 43.07 | 43.68 | 42.84 | 43.58 | 227598.0 |
May 09, 2024 | 43.09 | 43.74 | 43.05 | 43.06 | 218202.0 |
May 08, 2024 | 44.50 | 44.97 | 42.11 | 43.10 | 414212.0 |
May 07, 2024 | 46.23 | 46.46 | 45.85 | 46.33 | 154614.0 |
May 06, 2024 | 47.00 | 47.27 | 46.23 | 46.28 | 107375.0 |
May 03, 2024 | 47.00 | 47.19 | 46.60 | 46.92 | 209695.0 |
May 02, 2024 | 46.75 | 46.92 | 46.44 | 46.85 | 87585.00 |
May 01, 2024 | 46.21 | 46.84 | 46.14 | 46.45 | 89092.00 |
Apr 30, 2024 | 46.01 | 46.49 | 45.76 | 46.23 | 92189.00 |
Apr 29, 2024 | 46.59 | 46.84 | 46.12 | 46.26 | 113312.0 |
Apr 26, 2024 | 46.12 | 46.69 | 46.10 | 46.47 | 86979.00 |
Apr 25, 2024 | 46.40 | 46.52 | 45.47 | 46.23 | 115387.0 |
Apr 24, 2024 | 46.78 | 46.97 | 46.29 | 46.42 | 107053.0 |
Apr 23, 2024 | 46.84 | 47.28 | 46.54 | 46.89 | 138155.0 |
Apr 22, 2024 | 46.75 | 47.07 | 46.56 | 46.75 | 87322.00 |
Apr 19, 2024 | 46.01 | 46.84 | 45.97 | 46.75 | 129078.0 |
Apr 18, 2024 | 45.59 | 46.25 | 45.41 | 46.12 | 169814.0 |
Apr 17, 2024 | 45.74 | 45.74 | 45.25 | 45.62 | 132084.0 |
Apr 16, 2024 | 45.40 | 45.63 | 44.97 | 45.45 | 149973.0 |
Apr 15, 2024 | 45.86 | 46.04 | 45.48 | 45.49 | 166763.0 |
Apr 12, 2024 | 46.65 | 46.88 | 45.65 | 45.72 | 184290.0 |
Apr 11, 2024 | 46.55 | 47.05 | 46.46 | 46.77 | 130901.0 |
Apr 10, 2024 | 46.94 | 47.03 | 46.55 | 46.60 | 157778.0 |
Apr 09, 2024 | 47.58 | 48.20 | 46.75 | 47.18 | 198507.0 |
Apr 08, 2024 | 46.62 | 47.69 | 46.62 | 47.61 | 213799.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
39.88
Minimum
Aug 26 2019
89.98
Maximum
Jun 30 2021
59.36
Average
56.41
Median
Feb 08 2023
Price Benchmarks
V2X Inc | 49.12 |
Smith & Wesson Brands Inc | 16.35 |
Curtiss-Wright Corp | 277.33 |
VSE Corp | 79.78 |
Cadre Holdings Inc | 31.31 |
Price Related Metrics
PE Ratio | 18.87 |
PS Ratio | 1.459 |
Price to Book Value | 2.284 |
Price to Free Cash Flow | 38.68 |
Earnings Yield | 5.30% |
Market Cap | 758.34M |
Operating PE Ratio | 18.19 |
Normalized PE Ratio | 18.87 |