Sturm Ruger & Company Inc (RGR)

USD 33.89

(-0.91%)

Historical Prices

Date Open High Low Close Volume
19 Nov, 1982 21.5 22.25 21.5 21.5 7200.00
18 Nov, 1982 21.5 22.25 21.5 21.5 61.6 Thousand
17 Nov, 1982 21.5 22.0 21.5 21.5 31.2 Thousand
16 Nov, 1982 19.0 19.0 18.5 18.5 22.4 Thousand
15 Nov, 1982 20.5 20.75 20.0 20.0 10.4 Thousand
12 Nov, 1982 20.75 21.0 20.5 20.5 28.8 Thousand
11 Nov, 1982 21.75 21.75 20.75 20.75 20 Thousand
10 Nov, 1982 22.75 22.75 22.0 22.0 10.4 Thousand
09 Nov, 1982 23.0 23.5 23.0 23.0 3200.00
08 Nov, 1982 23.0 23.75 23.0 23.0 4800.00