Sturm Ruger & Company Inc (RGR)

USD 34.24

(-1.75%)

Historical Prices

Date Open High Low Close Volume
07 Oct, 1982 19.88 20.5 19.88 19.88 19.2 Thousand
06 Oct, 1982 19.75 20.25 19.75 19.75 100 Thousand
05 Oct, 1982 19.5 19.75 19.5 19.5 5600.00
04 Oct, 1982 19.5 19.75 19.5 19.5 6400.00
01 Oct, 1982 19.5 19.75 19.5 19.5 5600.00
30 Sep, 1982 19.5 19.75 19.5 19.5 4800.00
29 Sep, 1982 19.5 19.75 19.5 19.5 19.2 Thousand
28 Sep, 1982 19.25 19.75 19.25 19.25 13.6 Thousand
27 Sep, 1982 19.25 19.75 19.25 19.25 15.2 Thousand
24 Sep, 1982 19.25 19.75 19.25 19.25 22.4 Thousand