Sturm Ruger & Company Inc (RGR)
USD 34.24
(-1.75%)
USD 34.24
(-1.75%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 04 Nov, 1982 | 23.5 | 24.0 | 23.0 | 23.0 | 77.6 Thousand |
| 03 Nov, 1982 | 23.5 | 24.25 | 23.5 | 23.5 | 33.6 Thousand |
| 02 Nov, 1982 | 23.5 | 24.25 | 23.5 | 23.5 | 36.8 Thousand |
| 01 Nov, 1982 | 22.5 | 23.25 | 22.5 | 22.5 | 20.8 Thousand |
| 29 Oct, 1982 | 22.25 | 23.0 | 22.25 | 22.25 | 17.6 Thousand |
| 28 Oct, 1982 | 22.0 | 23.0 | 22.0 | 22.0 | 8800.00 |
| 27 Oct, 1982 | 22.0 | 23.0 | 22.0 | 22.0 | 220 Thousand |
| 26 Oct, 1982 | 22.0 | 23.0 | 22.0 | 22.0 | 24 Thousand |
| 25 Oct, 1982 | 22.0 | 23.0 | 22.0 | 22.0 | 40.8 Thousand |
| 22 Oct, 1982 | 22.0 | 23.0 | 22.0 | 22.0 | 68 Thousand |
RGS
RGT
RH
RGA
RGEF
RGFC