Sturm, Ruger & Company, Inc RGR

Open calendar →

Sturm, Ruger & Company, Inc. Common Stock · Company · NYSE

Paper trade (simulated — no real money)

Fill: USD 45.4700 · FX 1 USD = 1.277900 SGD · about SGD 58.1061 per unit

Sign in to place simulated trades. USD fills are converted into the SGD portfolio at the displayed rate.

Announcement types: (default: consequential filings)
Results & current reports
Capital markets
Ownership & governance

USD closing-price chart (daily close from yfinance · Last year)

USD 46.11 → 45.47 · -1.4%
50.10039.45528.810 1,2 3 4 5,6 7 8 9,10 11,12,13 14,15 16 17 18 19,20,21,22 23,24 25 26 27 28,29 30 31 32 33 34 35 Oct 25Jan 26Apr 26Jul 26Oct 26

Numbered dotted lines mark the filtered filings under Announcement Events below.

Price & SEC Filing History 23 Oct 2025 — 24 Oct 2026 (Last year)

Daily NYSE prices are sourced from yfinance. Yellow highlighting marks an intraday rise or a gap up between adjacent trading sessions. SEC acceptance times are converted to US Eastern time: pre-market filings appear below that day’s OHLCV row; filings accepted after the 09:30 ET open appear above it. The SEC does not publish an exact first-public-availability timestamp, so acceptance time is the best available proxy.

Weekend
47.4600 48.4350 44.3250 45.4700 768,855
50.0000 50.0000 45.4700 47.5800 1,086,300
49.0000 50.8400 48.0100 50.1000 739,000
35 · SC TO-T/A After market open · 12:51 ET SEC Form SC TO-T/A ↗
44.5200 50.5900 44.0000 48.7400 976,500
43.7000 46.8400 43.3000 45.9000 494,800
Weekend
Weekend
34 · SC TO-T/A After-hours · 20:05 ET SEC Form SC TO-T/A ↗
42.5400 43.4600 40.9800 43.3800 1,219,000
43.3900 44.1300 42.7400 42.9400 1,309,500
43.0800 43.7000 42.6600 43.0000 2,004,100
44.0700 44.2800 42.9700 43.1600 762,300
43.3000 43.9700 42.7400 43.9200 255,900
Weekend
Weekend
43.8100 44.0300 43.2500 43.2600 296,600
43.9400 44.2500 43.4500 43.6100 402,700
43.5100 44.0000 43.2000 43.9500 185,500
44.6800 44.7700 43.5000 43.6500 166,600
44.3700 44.8200 44.0000 44.4100 286,900
Weekend
Weekend
43.9100 44.4800 43.7400 44.3700 285,300
42.5300 43.7600 42.4900 43.7100 336,300
42.2600 42.7500 42.1800 42.4800 210,000
42.2100 42.5000 41.9500 42.1800 136,100
33 · SC 14D9 After-hours · 16:01 ET FORM SC14D9 ↗
42.4700 42.9300 42.0000 42.0400 225,800
Weekend
Weekend
41.8000 42.8300 41.5800 42.8100 332,700
41.9500 42.4400 41.7800 41.9000 142,600
41.7600 42.4100 41.5600 41.9000 210,400
41.7500 42.0900 41.0300 41.9400 374,400
41.1000 41.6300 40.8000 41.5200 392,500
Weekend
Weekend
40.1200 40.9800 39.7500 40.9600 592,700
32 · SC TO-T After-hours · 16:05 ET SEC Form SC TO-T ↗
38.7500 40.7000 38.6000 40.1400 460,500
31 · 8-K After-hours · 16:45 ET 8-K ↗
37.0100 37.6200 37.0000 37.0800 106,200
37.5300 37.5300 36.9900 37.2300 120,900
37.6100 37.7900 37.1800 37.6300 122,500
Weekend
Weekend
37.8900 37.8900 37.4800 37.7200 83,800
37.9000 37.9400 37.5000 37.5900 205,800
37.9600 38.5300 37.9600 38.1200 101,900
38.1500 38.4400 37.8600 38.0900 117,100
No trading
Weekend
Weekend
37.9500 38.8300 37.1300 38.4900 138,900
38.3200 38.3200 36.9900 37.2200 110,900
38.2000 39.3600 37.9100 37.9800 115,500
37.6100 38.0300 37.4500 37.9700 96,700
37.3000 38.1800 37.2700 37.9700 144,200
Weekend
Weekend
37.9500 38.1900 37.1900 37.2600 219,600
38.0800 38.1600 37.0900 37.7600 127,900
38.4400 38.4400 38.0900 38.2700 110,500
38.3900 38.6200 37.9900 38.3900 70,100
38.8600 39.2300 38.2600 38.4600 115,000
Weekend
Weekend
38.1000 39.1000 37.9900 39.0700 118,500
37.8000 38.4900 37.6100 37.9700 143,000
37.6800 38.3000 37.6800 38.2000 143,000
37.5900 37.6600 37.0000 37.6000 165,100
37.5100 37.6400 37.1800 37.4400 148,400
Weekend
Weekend
37.5900 37.6800 37.1000 37.6700 74,000
37.5900 37.7700 37.1400 37.6000 130,800
37.4800 37.8600 37.0400 37.5400 102,700
37.3700 37.6000 37.2100 37.4500 89,300
37.1100 37.4800 36.6700 37.1700 77,700
Weekend
Weekend
37.6700 37.9800 36.9800 37.1100 80,600
38.7700 38.7700 37.7600 37.8100 83,500
38.7400 38.9600 38.0900 38.4200 167,200
38.5800 39.4200 38.5600 39.1300 150,500
37.2900 38.9900 37.2900 38.5500 133,000
Weekend
Weekend
30 · 8-K After-hours · 16:56 ET 8-K ↗
38.7900 39.1500 36.7900 37.1700 209,700
40.1000 40.6900 38.7900 39.0600 207,900
29 · 8-K After-hours · 16:07 ET 8-K ↗ 28 · 10-Q After-hours · 16:05 ET 10-Q ↗
38.6100 38.6100 37.6100 37.8000 126,000
39.0000 39.4900 38.1700 38.3400 99,000
38.4400 38.9700 38.4400 38.9100 83,900
Weekend
Weekend
38.1700 38.4200 38.0000 38.2300 72,000
38.3200 38.4500 37.9900 38.0600 101,900
38.7400 38.9500 38.0100 38.3700 90,700
38.2500 38.8300 38.1800 38.7800 101,300
37.9500 38.3100 37.9000 38.1900 86,900
Weekend
Weekend
38.6200 39.2400 37.7600 37.8500 85,100
37.9800 39.1900 37.9800 38.8200 101,800
37.7100 38.3800 37.7100 37.9800 68,000
38.5400 38.6800 37.7700 37.8700 83,800
38.7900 38.9900 38.3000 38.4300 86,500
Weekend
Weekend
38.5900 38.9000 38.4700 38.6900 67,500
38.4600 38.5800 37.6700 38.5600 116,600
38.0600 38.5400 37.8800 38.4500 90,900
37.8500 38.4500 37.7600 38.2800 83,900
37.6300 38.3200 37.5500 37.8500 103,400
Weekend
Weekend
No trading
37.5500 37.9100 37.4600 37.6500 97,700
37.9400 38.6100 37.6100 37.6200 83,000
37.8800 38.2300 37.5500 37.8500 119,600
38.0700 38.8500 37.6400 37.8900 111,100
Weekend
Weekend
38.2500 38.4700 37.5600 38.3300 489,000
38.9200 38.9600 37.8500 38.4300 185,800
40.6900 40.6900 38.2900 38.5500 329,600
40.6500 41.2300 39.9900 40.9600 97,700
39.9200 40.9500 39.6600 40.4900 155,600
Weekend
Weekend
No trading
38.5900 40.4900 38.5900 40.1900 303,000
38.0200 38.5100 37.7400 38.0300 121,200
38.5500 38.9000 37.1000 38.1200 143,400
39.3700 39.4700 38.3400 38.4100 77,500
Weekend
Weekend
39.2700 39.6000 39.0600 39.4700 74,600
39.3000 39.5100 38.9900 39.3000 119,300
39.1600 39.6400 38.5800 38.8900 126,500
38.7700 39.2300 38.5600 38.8800 125,100
38.8500 39.1400 38.4600 38.4600 94,800
Weekend
Weekend
39.5000 39.7500 38.5200 38.7700 77,200
27 · 8-K After market open · 15:26 ET 8-K ↗
39.1100 39.4500 39.0000 39.3900 74,400
39.0100 39.1200 38.4600 38.7500 95,700
38.8300 39.3700 38.6700 38.8400 119,400
38.9800 39.2000 38.3900 38.9400 90,200
Weekend
Weekend
39.1300 40.1700 38.8100 39.0900 260,900
26 · 8-K After-hours · 17:12 ET CURRENT REPORT ↗
39.5900 39.9400 39.2500 39.3700 134,000
40.5200 40.7000 39.5100 39.6100 102,100
39.8800 40.8700 39.7300 40.2100 107,600
No trading
Weekend
Weekend
39.7900 40.3500 39.4300 40.0400 127,500
39.0300 39.6200 38.8000 39.3400 98,600
39.7900 39.7900 38.8700 39.3300 111,800
40.0500 40.4000 39.3900 39.3900 106,400
39.7700 40.7100 39.5900 40.1600 143,000
Weekend
Weekend
39.6700 40.1700 39.1600 39.4700 91,300
39.6700 40.2600 39.3400 39.8700 122,600
38.0000 39.4700 37.7500 39.2300 199,500
37.6700 39.2700 37.4600 38.1500 239,900
38.8200 39.0400 37.2600 37.5800 181,300
Weekend
Weekend
25 · 8-K After market open · 13:20 ET 8-K ↗
39.4800 40.0600 38.7500 39.0400 147,400
38.7700 39.3800 36.2900 39.1400 254,500
24 · 8-K After-hours · 16:07 ET 8-K ↗ 23 · 10-Q After-hours · 16:06 ET 10-Q ↗
42.0000 42.1700 40.2100 40.5100 138,500
41.0700 41.9100 41.0100 41.7700 99,600
20 · 8-K After-hours · 16:56 ET 8-K ↗ 19 · SC TO-C After market open · 14:32 ET SEC Form SC TO-C ↗
43.0300 43.8900 40.5800 40.9900 150,300
22 · DEFA14A Pre-market · 09:18 ET DEFINITIVE ADDITIONAL MATERIALS ↗ 21 · 8-K Pre-market · 09:10 ET CURRENT REPORT ↗
Weekend
Weekend
43.4200 43.6800 42.9500 43.1600 94,900
42.7800 43.6200 42.7800 43.3800 76,100
43.1400 43.6300 42.8200 42.8600 109,000
43.1800 43.8900 43.0600 43.1200 89,600
42.7000 43.4300 42.7000 43.0000 103,700
Weekend
Weekend
42.2700 43.0000 42.1900 42.4700 95,700
42.1000 42.4100 41.9000 42.3300 80,400
42.3500 42.3800 41.7800 42.0800 73,700
42.0800 42.4500 41.7500 42.0800 150,200
42.3100 42.3800 41.6700 42.0800 180,600
Weekend
Weekend
42.1900 42.8300 42.1000 42.2100 100,100
42.2400 42.6900 41.6200 41.9800 152,800
41.9600 42.4500 41.9600 42.3500 81,600
41.5400 42.3300 41.4500 42.2900 114,300
41.0300 41.5800 40.5900 41.5700 125,200
Weekend
Weekend
40.9000 41.4900 40.8000 40.9600 106,900
41.1300 41.4500 40.6900 41.1400 148,400
41.5800 41.6700 40.8800 41.3200 157,600
38.6800 40.7400 38.6000 40.6300 137,100
40.9300 40.9300 38.6800 40.6400 181,800
Weekend
Weekend
No trading
40.6500 41.4600 40.5300 41.0100 287,900
40.1500 41.0000 40.1500 40.8900 179,500
40.3200 40.7300 39.2600 40.0900 199,600
40.8400 41.6800 39.9600 40.0200 165,800
Weekend
Weekend
18 · 8-K After market open · 10:07 ET 8-K ↗
40.9500 41.7700 40.6000 40.8300 188,600
43.4300 44.1000 41.1500 41.8900 248,900
17 · SC 14D9 Next filing day · accepted 25 Mar, 18:01 ET SC 14D9 ↗
42.2500 43.7000 41.4100 43.5300 439,500
16 · SC TO-C Pre-market · 08:56 ET SEC Form SC TO-C ↗
39.6000 40.7700 39.3300 40.7400 178,200
15 · DEFA14A Pre-market · 09:02 ET CURRENT REPORT ↗ 14 · 8-K Pre-market · 09:00 ET CURRENT REPORT ↗
39.3500 39.9800 39.0100 39.6900 208,300
Weekend
Weekend
39.6200 39.8000 38.6100 38.9800 347,300
38.4200 39.6000 38.2100 39.4500 183,000
38.3600 39.1800 38.1500 38.6900 114,800
39.2100 40.0500 38.6700 38.7700 301,300
38.4400 39.3900 38.1600 39.2000 134,900
Weekend
Weekend
39.0000 39.2400 38.0300 38.3100 153,900
38.4200 38.9000 38.0400 38.7000 167,100
38.3600 38.9700 38.0200 38.9600 175,200
13 · 8-K/A After-hours · 16:03 ET 8-K/A ↗
38.1600 39.2100 38.0300 38.5200 159,900
12 · DEFA14A Next filing day · accepted 09 Mar, 18:36 ET DEFA14A ↗ 11 · 8-K/A Next filing day · accepted 09 Mar, 18:36 ET 8-K/A ↗ 10 · DEFA14A After market open · 11:27 ET 8-K ↗ 9 · 8-K After market open · 11:26 ET 8-K ↗
37.5400 38.6600 37.5400 38.4600 181,500
Weekend
Weekend
37.4500 39.3200 37.4500 38.0200 209,800
38.0000 38.4500 37.0000 37.1100 243,600
8 · 8-K After market open · 12:35 ET 8-K ↗
38.3100 39.3900 37.7000 38.3200 184,000
7 · DEFA14A After market open · 14:11 ET DEFA14A ↗
39.3000 39.3000 36.1600 38.2100 260,700
6 · 8-K After-hours · 16:08 ET 8-K ↗ 5 · 10-K After-hours · 16:06 ET 10-K ↗
37.3100 38.0500 36.5700 37.9500 292,100
Weekend
Weekend
37.3500 37.5200 36.6600 37.4400 217,500
36.4900 37.5700 36.4900 37.4400 151,800
37.3100 37.3100 36.1500 36.4400 83,700
37.4600 37.6700 36.7200 37.2000 152,600
38.4900 38.4900 36.9700 37.4200 159,200
4 · 8-K Pre-market · 09:27 ET 8-K ↗
Weekend
Weekend
38.2800 38.9200 37.7800 38.4300 101,500
37.4700 38.4300 36.9000 38.3700 136,300
36.8700 37.8400 36.8700 37.6000 106,400
37.5000 37.6100 36.4100 36.9100 171,600
No trading
Weekend
Weekend
37.2700 37.9300 36.8400 37.4800 102,200
38.1900 38.2800 37.1500 37.1600 217,300
38.0700 38.4000 37.2600 37.9400 124,500
38.4400 38.7300 37.9000 37.9800 100,400
38.1700 38.9800 37.4700 38.4300 154,200
Weekend
Weekend
38.2300 38.7200 38.1200 38.3300 114,400
37.8600 38.4700 37.3600 38.0300 207,700
38.0700 38.5000 37.4900 37.8500 159,300
36.4400 37.8200 36.4400 37.7900 202,100
36.4100 37.1100 36.2000 36.7700 130,300
Weekend
Weekend
36.6900 37.0900 36.1800 36.6900 160,200
37.5000 37.5000 36.1800 37.0500 187,900
37.9500 38.4000 37.1100 37.5200 271,800
37.8300 38.2200 37.1700 37.9600 151,000
37.6300 38.7000 37.5900 37.8900 211,100
Weekend
Weekend
37.4500 37.9700 37.0600 37.4400 110,900
38.0100 38.2200 37.2100 37.4500 132,300
37.7900 38.1900 37.1800 37.8900 169,100
37.2100 38.0600 36.8600 37.6100 139,300
No trading
Weekend
Weekend
38.4700 38.4700 37.6900 37.7400 253,100
38.2500 38.4700 37.8600 38.3100 196,400
36.8000 38.4800 36.7100 38.1400 329,200
37.4600 37.9800 37.0100 37.0100 268,700
37.0400 37.0400 36.3700 36.8300 246,400
Weekend
Weekend
36.5200 37.3200 36.2900 37.1800 230,100
35.2600 36.6300 34.4500 36.4300 208,500
34.8700 35.4400 34.0600 35.1300 205,700
33.8400 35.0600 33.7200 35.0600 243,000
33.6300 35.4400 33.4700 34.0400 303,800
Weekend
Weekend
32.9300 33.5900 32.5500 33.4700 181,500
No trading
32.6700 32.8000 32.0900 32.6500 227,000
32.6000 32.8900 32.1500 32.5600 250,800
32.0600 32.8500 32.0600 32.5800 207,600
Weekend
Weekend
32.3600 32.6600 32.0500 32.2600 189,800
No trading
32.3300 32.6100 32.0700 32.5200 159,600
31.9800 32.9100 31.9800 32.2700 333,400
32.0300 33.0100 31.5700 32.0400 347,400
Weekend
Weekend
31.5500 32.3100 31.1600 32.0200 3,619,400
31.8300 32.0000 30.9300 31.5200 275,000
31.7400 32.0700 31.0400 31.6300 302,000
32.4500 32.8300 31.8600 31.9400 285,700
32.9300 32.9300 32.1800 32.5200 321,300
Weekend
Weekend
33.4500 33.5500 32.3600 32.7300 265,500
33.0500 33.7200 32.5900 33.4500 334,200
32.4200 33.1300 32.0400 32.9500 270,100
32.3700 33.0000 32.1200 32.3000 306,300
33.5000 33.9500 31.5000 32.5400 644,300
Weekend
Weekend
32.4000 33.9400 32.3900 33.5500 353,800
31.3100 32.5100 31.0000 32.2200 271,700
30.7100 31.7300 30.5100 31.4400 251,600
29.8200 31.1100 29.4000 30.5400 293,000
29.9500 30.0700 29.2900 29.7100 271,000
Weekend
Weekend
30.1900 30.2600 29.8300 30.1200 138,500
No trading
29.7900 30.6900 29.7900 30.1300 269,500
29.6600 29.9600 29.4000 29.9400 207,200
29.3400 29.6900 28.7000 29.5900 361,300
Weekend
Weekend
28.5000 29.7500 28.3300 29.4200 357,400
29.7900 29.9100 28.7400 28.8100 301,200
30.5700 30.8900 29.2800 29.3600 313,800
30.0900 30.8100 30.0000 30.7800 237,500
31.1300 31.3300 30.1000 30.2700 352,800
Weekend
Weekend
30.9600 31.7600 30.6900 31.2600 271,000
31.3000 31.4700 30.6900 30.7600 272,300
31.6900 32.2500 31.1900 31.3700 254,900
33.0500 33.2700 31.7100 31.7600 286,200
34.7900 34.8000 32.8600 33.0100 275,600
Weekend
Weekend
3 · 8-K After market open · 15:02 ET 8-K ↗
35.0000 35.1700 33.5400 33.9400 346,200
41.6900 41.6900 35.0100 35.1700 435,800
2 · 8-K After-hours · 17:03 ET 8-K ↗ 1 · 10-Q After-hours · 17:01 ET 10-Q ↗
41.8000 44.1500 41.4100 43.8600 192,400
41.0900 41.9000 40.8000 41.7000 143,900
42.1000 42.1300 40.9300 41.3200 196,900
Weekend
Weekend
43.2600 43.3700 42.3500 42.4100 221,800
43.6500 44.0800 43.1900 43.6800 155,500
45.4800 45.7500 43.9300 44.1200 153,900
46.4400 46.8400 45.3300 45.3600 144,800
47.1000 47.5000 46.0200 46.8000 202,500
Weekend
Weekend
46.4100 47.0600 46.0100 46.9600 129,200
45.0000 46.2700 44.7800 46.1100 164,700

Announcement Events

Each title opens the filing on the SEC website. Registered users can summarise the filing and up to seven relevant exhibits linked within the same SEC submission.

35 SC TO-T/A SEC Form SC TO-T/A (opens SEC filing in a new tab) After market open · 12:51 ET Summarise
34 SC TO-T/A SEC Form SC TO-T/A (opens SEC filing in a new tab) After-hours · 20:05 ET Summarise
33 SC 14D9 FORM SC14D9 (opens SEC filing in a new tab) After-hours · 16:01 ET Summarise
32 SC TO-T SEC Form SC TO-T (opens SEC filing in a new tab) After-hours · 16:05 ET Summarise
31 8-K 8-K (opens SEC filing in a new tab) After-hours · 16:45 ET Summarise
30 8-K 8-K (opens SEC filing in a new tab) After-hours · 16:56 ET Summarise
29 8-K 8-K (opens SEC filing in a new tab) After-hours · 16:07 ET Summarise
28 10-Q 10-Q (opens SEC filing in a new tab) After-hours · 16:05 ET Summarise
27 8-K 8-K (opens SEC filing in a new tab) After market open · 15:26 ET Summarise
26 8-K CURRENT REPORT (opens SEC filing in a new tab) After-hours · 17:12 ET Summarise
25 8-K 8-K (opens SEC filing in a new tab) After market open · 13:20 ET Summarise
24 8-K 8-K (opens SEC filing in a new tab) After-hours · 16:07 ET Summarise
23 10-Q 10-Q (opens SEC filing in a new tab) After-hours · 16:06 ET Summarise
22 DEFA14A DEFINITIVE ADDITIONAL MATERIALS (opens SEC filing in a new tab) Pre-market · 09:18 ET Summarise
21 8-K CURRENT REPORT (opens SEC filing in a new tab) Pre-market · 09:10 ET Summarise
20 8-K 8-K (opens SEC filing in a new tab) After-hours · 16:56 ET Summarise
19 SC TO-C SEC Form SC TO-C (opens SEC filing in a new tab) After market open · 14:32 ET Summarise
18 8-K 8-K (opens SEC filing in a new tab) After market open · 10:07 ET Summarise
17 SC 14D9 SC 14D9 (opens SEC filing in a new tab) Next filing day · accepted 25 Mar, 18:01 ET Summarise
16 SC TO-C SEC Form SC TO-C (opens SEC filing in a new tab) Pre-market · 08:56 ET Summarise
15 DEFA14A CURRENT REPORT (opens SEC filing in a new tab) Pre-market · 09:02 ET Summarise
14 8-K CURRENT REPORT (opens SEC filing in a new tab) Pre-market · 09:00 ET Summarise
13 8-K/A 8-K/A (opens SEC filing in a new tab) After-hours · 16:03 ET Summarise
12 DEFA14A DEFA14A (opens SEC filing in a new tab) Next filing day · accepted 09 Mar, 18:36 ET Summarise
11 8-K/A 8-K/A (opens SEC filing in a new tab) Next filing day · accepted 09 Mar, 18:36 ET Summarise
10 DEFA14A 8-K (opens SEC filing in a new tab) After market open · 11:27 ET Summarise
9 8-K 8-K (opens SEC filing in a new tab) After market open · 11:26 ET Summarise
8 8-K 8-K (opens SEC filing in a new tab) After market open · 12:35 ET Summarise
7 DEFA14A DEFA14A (opens SEC filing in a new tab) After market open · 14:11 ET Summarise
6 8-K 8-K (opens SEC filing in a new tab) After-hours · 16:08 ET Summarise
5 10-K 10-K (opens SEC filing in a new tab) After-hours · 16:06 ET Summarise
4 8-K 8-K (opens SEC filing in a new tab) Pre-market · 09:27 ET Summarise
3 8-K 8-K (opens SEC filing in a new tab) After market open · 15:02 ET Summarise
2 8-K 8-K (opens SEC filing in a new tab) After-hours · 17:03 ET Summarise
1 10-Q 10-Q (opens SEC filing in a new tab) After-hours · 17:01 ET Summarise