Sturm Ruger & Company Inc (RGR)

USD 34.89

(2.62%)

Historical Prices

Date Open High Low Close Volume
07 Sep, 1982 18.25 18.75 18.25 18.25 32.8 Thousand
03 Sep, 1982 18.25 19.0 18.25 18.25 35.2 Thousand
02 Sep, 1982 18.5 18.75 18.25 18.25 20.8 Thousand
01 Sep, 1982 18.75 18.75 18.5 18.5 28 Thousand
31 Aug, 1982 18.75 19.25 18.75 18.75 5600.00
30 Aug, 1982 18.75 19.5 18.75 18.75 1600.00
27 Aug, 1982 18.75 19.5 18.75 18.75 30.4 Thousand
26 Aug, 1982 18.25 19.0 18.25 18.25 7200.00
25 Aug, 1982 18.0 18.75 18.0 18.0 5600.00
24 Aug, 1982 18.25 18.75 18.0 18.0 2400.00