Sturm Ruger & Company Inc (RGR)

USD 33.92

(1.16%)

Historical Prices

Date Open High Low Close Volume
20 Aug, 1982 18.5 19.25 18.5 18.5 55.2 Thousand
19 Aug, 1982 18.0 18.0 18.0 18.0 -
18 Aug, 1982 18.0 18.75 18.0 18.0 10.4 Thousand
17 Aug, 1982 17.75 18.5 17.75 17.75 16 Thousand
16 Aug, 1982 17.5 18.5 17.5 17.5 12 Thousand
13 Aug, 1982 17.5 17.5 17.5 17.5 -
12 Aug, 1982 17.5 18.25 17.5 17.5 32 Thousand
11 Aug, 1982 17.25 18.25 17.25 17.25 1600.00
10 Aug, 1982 17.25 17.25 17.25 17.25 -
09 Aug, 1982 17.5 18.25 17.25 17.25 1600.00