Sturm Ruger & Company Inc (RGR)

USD 34.24

(-1.75%)

Historical Prices

Date Open High Low Close Volume
21 Oct, 1982 22.0 23.0 22.0 22.0 47.2 Thousand
20 Oct, 1982 22.25 23.0 22.0 22.0 33.6 Thousand
19 Oct, 1982 22.25 23.25 22.25 22.25 86.4 Thousand
18 Oct, 1982 22.25 23.25 22.25 22.25 82.4 Thousand
15 Oct, 1982 22.25 23.25 22.25 22.25 7200.00
14 Oct, 1982 22.25 22.5 22.25 22.25 26.4 Thousand
13 Oct, 1982 23.25 23.25 22.25 22.25 40.8 Thousand
12 Oct, 1982 23.75 24.0 23.25 23.25 47.2 Thousand
11 Oct, 1982 23.75 24.5 23.75 23.75 131.2 Thousand
08 Oct, 1982 21.25 22.0 21.25 21.25 438.4 Thousand