Sturm Ruger & Company Inc (RGR)

USD 33.89

(-0.91%)

Historical Prices

Date Open High Low Close Volume
02 Mar, 1983 22.25 23.25 22.25 22.25 7200.00
01 Mar, 1983 22.25 22.25 22.25 22.25 -
28 Feb, 1983 22.25 23.25 22.25 22.25 3200.00
25 Feb, 1983 23.0 23.25 22.25 22.25 12.8 Thousand
24 Feb, 1983 23.0 23.75 23.0 23.0 12.8 Thousand
23 Feb, 1983 22.75 23.5 22.75 22.75 46.4 Thousand
22 Feb, 1983 21.75 22.75 21.75 21.75 59.2 Thousand
18 Feb, 1983 21.0 21.75 21.0 21.0 24.8 Thousand
17 Feb, 1983 20.75 21.5 20.75 20.75 11.2 Thousand
16 Feb, 1983 20.75 21.5 20.75 20.75 1600.00