Not Financial Advice.
All data, analytics, and tools provided on this page are for informational and educational purposes only
and do not constitute investment advice, recommendations, or a solicitation to buy or sell any security.
You can search by symbol or English company name.
Sturm, Ruger & Company, Inc.
RGR
NYSE
32.3400
As of: 2025-12-09
-0.20 (-0.61%)
vs. previous close
Market
NYSE
Latest Volume
261,484
Symbol
RGR
Site
Alphalytic – AI Stock Predictions, Quant Research for NYSE & NASDAQ
RSI 29.1 · Oversold (RSI2 41.9, RSI7 49.7)
Weak / range-bound trend (ADX 59.4)
Low volatility (~0.5%)
Normal trading value (~0.1B KRW)
Latest Technical Summary
Key indicators at the most recent trading day
RSI14 / RSI2 / RSI7
29.1 / 41.9 / 49.7
RSI 29.1 · Oversold (RSI2 41.9, RSI7 49.7)
StochRSI (K/D)
93.4 / 96.8
Short-term overbought/oversold (K/D > 80: hot, < 20: cold)
MACD / SIGNAL / Hist
-7.45 / -10.32 / 2.88
Histogram direction shows bullish/bearish momentum
EMA20 / EMA60 / EMA120
36 / 60 / 75
Short / mid / long-term trend structure
ADX14 / ADX7
59.4 / 35.5
Weak / range-bound trend (ADX 59.4)
BBW
0.49%
Low volatility (~0.5%)
ATR14_n
6.66%
Average daily range (as % of price)
CCI20
10.3
±100 often used as overbought/oversold thresholds
Charts & Indicators
Recent 15 Trading Days – Indicators
Below table/cards show the most recent 15 trading days. You can download the full history using the CSV button above.
| Date | Close | RSI14 | RSI2 | RSI7 | StochRSI K | StochRSI D | MACD | SIGNAL | Hist | EMA20 | EMA60 | EMA120 | ADX14 | ADX7 | BBW | ATR14_n | CCI20 | VolChg1d | ValChg1d | OBV | OBV_Chg3d |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-09 | 32.3400 | 29.09 | 41.94 | 49.73 | 93.4 | 96.8 | -7.4457 | -10.3217 | 2.8759 | 35.57 | 59.50 | 75.33 | 59.4 | 35.5 | 0.1576 | 0.0666 | 10.3 | -5,941.6% | -5,966.5% | -795,208 | -551,984 |
| 2025-12-08 | 32.5400 | 29.37 | 50.11 | 51.52 | 97.0 | 99.0 | -8.0620 | -11.0407 | 2.9786 | 35.91 | 60.42 | 76.05 | 60.8 | 40.5 | 0.1639 | 0.0693 | 9.4 | 8,210.9% | 7,662.6% | -533,724 | -18,800 |
| 2025-12-05 | 33.5500 | 30.80 | 98.69 | 61.04 | 100.0 | 99.2 | -8.7518 | -11.7853 | 3.0335 | 36.27 | 61.37 | 76.78 | 62.4 | 46.3 | 0.1798 | 0.0667 | 10.5 | 3,021.7% | 3,559.2% | 110,576 | 877,100 |
| 2025-12-04 | 32.2200 | 26.43 | 96.37 | 50.78 | 100.0 | 98.4 | -9.6077 | -12.5437 | 2.9360 | 36.55 | 62.31 | 77.51 | 64.2 | 50.0 | 0.2035 | 0.0707 | 3.0 | 798.9% | 1,066.8% | -243,224 | 816,300 |
| 2025-12-03 | 31.4400 | 23.82 | 92.49 | 43.27 | 97.6 | 97.6 | -10.4250 | -13.2777 | 2.8526 | 37.01 | 63.33 | 78.27 | 65.5 | 58.3 | 0.4080 | 0.0743 | -1.7 | -1,413.0% | -1,159.9% | -514,924 | 273,600 |
| 2025-12-02 | 30.5400 | 20.80 | 80.30 | 33.20 | 97.6 | 98.4 | -11.2371 | -13.9908 | 2.7537 | 37.59 | 64.41 | 79.05 | 66.3 | 65.3 | 0.4868 | 0.0794 | -5.8 | 811.8% | 1,113.9% | -766,524 | -116,500 |
| 2025-12-01 | 29.7100 | 18.02 | 22.01 | 22.29 | 97.6 | 96.9 | -12.0186 | -14.6793 | 2.6607 | 38.34 | 65.56 | 79.87 | 66.9 | 71.0 | 0.5360 | 0.0834 | -8.5 | 9,566.8% | 9,300.4% | -1,059,524 | -140,000 |
| 2025-11-28 | 30.1200 | 18.31 | 81.83 | 23.94 | 100.0 | 91.8 | -12.7567 | -15.3444 | 2.5877 | 39.24 | 66.77 | 80.71 | 67.0 | 72.8 | 0.5779 | 0.0865 | -8.3 | -4,860.9% | -4,862.6% | -788,524 | 338,200 |
| 2025-11-26 | 30.1300 | 18.32 | 84.64 | 23.98 | 93.2 | 77.7 | -13.5550 | -15.9913 | 2.4363 | 40.21 | 68.02 | 81.56 | 67.1 | 75.6 | 0.6190 | 0.0920 | -8.8 | 3,006.8% | 3,089.3% | -650,024 | 838,000 |
| 2025-11-25 | 29.9400 | 17.78 | 77.22 | 22.00 | 82.3 | 60.5 | -14.3778 | -16.6004 | 2.2227 | 41.27 | 69.30 | 82.43 | 67.2 | 78.9 | 0.6489 | 0.0974 | -10.4 | -4,265.2% | -4,197.3% | -919,524 | 925,900 |
| 2025-11-24 | 29.5900 | 16.84 | 58.96 | 18.67 | 57.6 | 44.9 | -15.1994 | -17.1561 | 1.9567 | 42.46 | 70.64 | 83.31 | 67.0 | 79.5 | 0.6744 | 0.1047 | -11.8 | 109.1% | 167.5% | -1,126,724 | 417,500 |
| 2025-11-21 | 29.4200 | 16.41 | 49.05 | 17.19 | 41.7 | 36.6 | -15.9915 | -17.6453 | 1.6538 | 43.81 | 72.03 | 84.21 | 66.6 | 79.1 | 0.6951 | 0.1108 | -12.7 | 1,865.9% | 2,117.1% | -1,488,024 | -257,600 |
| 2025-11-20 | 28.8100 | 14.95 | 10.03 | 12.30 | 35.4 | 33.2 | -16.7525 | -18.0587 | 1.3062 | 45.33 | 73.47 | 85.13 | 66.2 | 78.5 | 0.7007 | 0.1181 | -13.2 | -401.5% | -581.3% | -1,845,424 | -377,500 |
| 2025-11-19 | 29.3600 | 15.17 | 15.32 | 12.89 | 32.8 | 26.6 | -17.4180 | -18.3853 | 0.9673 | 47.07 | 74.99 | 86.08 | 65.8 | 78.0 | 1.8815 | 0.1217 | -19.7 | 3,212.6% | 2,603.1% | -1,544,224 | -429,100 |
| 2025-11-18 | 30.7800 | 15.73 | 47.95 | 14.41 | 31.3 | 19.6 | -18.0701 | -18.6271 | 0.5570 | 48.93 | 76.53 | 87.03 | 65.4 | 77.6 | 2.2247 | 0.1210 | -26.1 | -3,268.1% | -3,154.7% | -1,230,424 | 155,700 |
2025-12-09
Close 32.3400
RSI14 / RSI2 / RSI7
29.1 / 41.9 / 49.7
StochRSI K / D
93.4 / 96.8
MACD / Sig / Hist
-7.446 / -10.322 / 2.876
EMA20 / 60 / 120
36 / 60 / 75
ADX14 / ADX7
59.4 / 35.5
BBW
0.1576
ATR14_n
0.0666
CCI20
10.3
VolChg1d
-5,941.6%
ValChg1d
-5,966.5%
OBV
-795,208
OBV_Chg3d
-551,984
2025-12-08
Close 32.5400
RSI14 / RSI2 / RSI7
29.4 / 50.1 / 51.5
StochRSI K / D
97.0 / 99.0
MACD / Sig / Hist
-8.062 / -11.041 / 2.979
EMA20 / 60 / 120
36 / 60 / 76
ADX14 / ADX7
60.8 / 40.5
BBW
0.1639
ATR14_n
0.0693
CCI20
9.4
VolChg1d
8,210.9%
ValChg1d
7,662.6%
OBV
-533,724
OBV_Chg3d
-18,800
2025-12-05
Close 33.5500
RSI14 / RSI2 / RSI7
30.8 / 98.7 / 61.0
StochRSI K / D
100.0 / 99.2
MACD / Sig / Hist
-8.752 / -11.785 / 3.034
EMA20 / 60 / 120
36 / 61 / 77
ADX14 / ADX7
62.4 / 46.3
BBW
0.1798
ATR14_n
0.0667
CCI20
10.5
VolChg1d
3,021.7%
ValChg1d
3,559.2%
OBV
110,576
OBV_Chg3d
877,100
2025-12-04
Close 32.2200
RSI14 / RSI2 / RSI7
26.4 / 96.4 / 50.8
StochRSI K / D
100.0 / 98.4
MACD / Sig / Hist
-9.608 / -12.544 / 2.936
EMA20 / 60 / 120
37 / 62 / 78
ADX14 / ADX7
64.2 / 50.0
BBW
0.2035
ATR14_n
0.0707
CCI20
3.0
VolChg1d
798.9%
ValChg1d
1,066.8%
OBV
-243,224
OBV_Chg3d
816,300
2025-12-03
Close 31.4400
RSI14 / RSI2 / RSI7
23.8 / 92.5 / 43.3
StochRSI K / D
97.6 / 97.6
MACD / Sig / Hist
-10.425 / -13.278 / 2.853
EMA20 / 60 / 120
37 / 63 / 78
ADX14 / ADX7
65.5 / 58.3
BBW
0.4080
ATR14_n
0.0743
CCI20
-1.7
VolChg1d
-1,413.0%
ValChg1d
-1,159.9%
OBV
-514,924
OBV_Chg3d
273,600
2025-12-02
Close 30.5400
RSI14 / RSI2 / RSI7
20.8 / 80.3 / 33.2
StochRSI K / D
97.6 / 98.4
MACD / Sig / Hist
-11.237 / -13.991 / 2.754
EMA20 / 60 / 120
38 / 64 / 79
ADX14 / ADX7
66.3 / 65.3
BBW
0.4868
ATR14_n
0.0794
CCI20
-5.8
VolChg1d
811.8%
ValChg1d
1,113.9%
OBV
-766,524
OBV_Chg3d
-116,500
2025-12-01
Close 29.7100
RSI14 / RSI2 / RSI7
18.0 / 22.0 / 22.3
StochRSI K / D
97.6 / 96.9
MACD / Sig / Hist
-12.019 / -14.679 / 2.661
EMA20 / 60 / 120
38 / 66 / 80
ADX14 / ADX7
66.9 / 71.0
BBW
0.5360
ATR14_n
0.0834
CCI20
-8.5
VolChg1d
9,566.8%
ValChg1d
9,300.4%
OBV
-1,059,524
OBV_Chg3d
-140,000
2025-11-28
Close 30.1200
RSI14 / RSI2 / RSI7
18.3 / 81.8 / 23.9
StochRSI K / D
100.0 / 91.8
MACD / Sig / Hist
-12.757 / -15.344 / 2.588
EMA20 / 60 / 120
39 / 67 / 81
ADX14 / ADX7
67.0 / 72.8
BBW
0.5779
ATR14_n
0.0865
CCI20
-8.3
VolChg1d
-4,860.9%
ValChg1d
-4,862.6%
OBV
-788,524
OBV_Chg3d
338,200
2025-11-26
Close 30.1300
RSI14 / RSI2 / RSI7
18.3 / 84.6 / 24.0
StochRSI K / D
93.2 / 77.7
MACD / Sig / Hist
-13.555 / -15.991 / 2.436
EMA20 / 60 / 120
40 / 68 / 82
ADX14 / ADX7
67.1 / 75.6
BBW
0.6190
ATR14_n
0.0920
CCI20
-8.8
VolChg1d
3,006.8%
ValChg1d
3,089.3%
OBV
-650,024
OBV_Chg3d
838,000
2025-11-25
Close 29.9400
RSI14 / RSI2 / RSI7
17.8 / 77.2 / 22.0
StochRSI K / D
82.3 / 60.5
MACD / Sig / Hist
-14.378 / -16.600 / 2.223
EMA20 / 60 / 120
41 / 69 / 82
ADX14 / ADX7
67.2 / 78.9
BBW
0.6489
ATR14_n
0.0974
CCI20
-10.4
VolChg1d
-4,265.2%
ValChg1d
-4,197.3%
OBV
-919,524
OBV_Chg3d
925,900
2025-11-24
Close 29.5900
RSI14 / RSI2 / RSI7
16.8 / 59.0 / 18.7
StochRSI K / D
57.6 / 44.9
MACD / Sig / Hist
-15.199 / -17.156 / 1.957
EMA20 / 60 / 120
42 / 71 / 83
ADX14 / ADX7
67.0 / 79.5
BBW
0.6744
ATR14_n
0.1047
CCI20
-11.8
VolChg1d
109.1%
ValChg1d
167.5%
OBV
-1,126,724
OBV_Chg3d
417,500
2025-11-21
Close 29.4200
RSI14 / RSI2 / RSI7
16.4 / 49.1 / 17.2
StochRSI K / D
41.7 / 36.6
MACD / Sig / Hist
-15.992 / -17.645 / 1.654
EMA20 / 60 / 120
44 / 72 / 84
ADX14 / ADX7
66.6 / 79.1
BBW
0.6951
ATR14_n
0.1108
CCI20
-12.7
VolChg1d
1,865.9%
ValChg1d
2,117.1%
OBV
-1,488,024
OBV_Chg3d
-257,600
2025-11-20
Close 28.8100
RSI14 / RSI2 / RSI7
15.0 / 10.0 / 12.3
StochRSI K / D
35.4 / 33.2
MACD / Sig / Hist
-16.753 / -18.059 / 1.306
EMA20 / 60 / 120
45 / 73 / 85
ADX14 / ADX7
66.2 / 78.5
BBW
0.7007
ATR14_n
0.1181
CCI20
-13.2
VolChg1d
-401.5%
ValChg1d
-581.3%
OBV
-1,845,424
OBV_Chg3d
-377,500
2025-11-19
Close 29.3600
RSI14 / RSI2 / RSI7
15.2 / 15.3 / 12.9
StochRSI K / D
32.8 / 26.6
MACD / Sig / Hist
-17.418 / -18.385 / 0.967
EMA20 / 60 / 120
47 / 75 / 86
ADX14 / ADX7
65.8 / 78.0
BBW
1.8815
ATR14_n
0.1217
CCI20
-19.7
VolChg1d
3,212.6%
ValChg1d
2,603.1%
OBV
-1,544,224
OBV_Chg3d
-429,100
2025-11-18
Close 30.7800
RSI14 / RSI2 / RSI7
15.7 / 48.0 / 14.4
StochRSI K / D
31.3 / 19.6
MACD / Sig / Hist
-18.070 / -18.627 / 0.557
EMA20 / 60 / 120
49 / 77 / 87
ADX14 / ADX7
65.4 / 77.6
BBW
2.2247
ATR14_n
0.1210
CCI20
-26.1
VolChg1d
-3,268.1%
ValChg1d
-3,154.7%
OBV
-1,230,424
OBV_Chg3d
155,700
