Sturm Ruger & Company Inc (RGR)

USD 33.89

(-0.91%)

Historical Prices

Date Open High Low Close Volume
16 Mar, 1983 26.75 28.25 26.75 26.75 2400.00
15 Mar, 1983 26.75 28.5 26.75 26.75 12.8 Thousand
14 Mar, 1983 26.25 27.75 26.25 26.25 29.6 Thousand
11 Mar, 1983 25.75 26.5 25.75 25.75 32 Thousand
10 Mar, 1983 23.25 23.75 23.25 23.25 15.2 Thousand
09 Mar, 1983 23.0 23.75 23.0 23.0 7200.00
08 Mar, 1983 22.75 23.5 22.75 22.75 4800.00
07 Mar, 1983 22.5 23.5 22.5 22.5 16 Thousand
04 Mar, 1983 22.5 23.25 22.5 22.5 12 Thousand
03 Mar, 1983 22.5 23.25 22.5 22.5 8800.00