Sturm Ruger & Company Inc (RGR)

USD 34.24

(-1.75%)

Historical Prices

Date Open High Low Close Volume
03 Dec, 1982 20.25 20.75 20.0 20.0 5600.00
02 Dec, 1982 20.25 20.75 20.25 20.25 8000.00
01 Dec, 1982 20.5 21.0 20.25 20.25 85.6 Thousand
30 Nov, 1982 20.5 21.25 20.5 20.5 8000.00
29 Nov, 1982 20.5 21.25 20.5 20.5 10.4 Thousand
26 Nov, 1982 20.5 21.25 20.5 20.5 4800.00
24 Nov, 1982 20.25 21.0 20.25 20.25 6400.00
23 Nov, 1982 20.25 21.0 20.25 20.25 3200.00
22 Nov, 1982 21.0 21.0 20.25 20.25 17.6 Thousand
19 Nov, 1982 21.5 22.25 21.5 21.5 7200.00