Sturm Ruger & Company Inc (RGR)

USD 34.24

(-1.75%)

Historical Prices

Date Open High Low Close Volume
17 Jan, 1983 20.75 20.75 20.75 20.75 -
14 Jan, 1983 21.0 21.75 20.75 20.75 12.8 Thousand
13 Jan, 1983 21.25 21.75 21.0 21.0 11.2 Thousand
12 Jan, 1983 21.5 21.75 21.25 21.25 9600.00
11 Jan, 1983 21.5 22.25 21.5 21.5 2400.00
10 Jan, 1983 21.5 22.25 21.5 21.5 2400.00
07 Jan, 1983 21.75 22.25 21.5 21.5 57.6 Thousand
06 Jan, 1983 21.75 22.5 21.75 21.75 20 Thousand
05 Jan, 1983 20.75 21.5 20.75 20.75 41.6 Thousand
04 Jan, 1983 20.5 21.0 20.5 20.5 12 Thousand