Sturm Ruger & Company Inc (RGR)

USD 33.25

(-0.69%)

Historical Prices

Date Open High Low Close Volume
08 Jun, 1982 17.75 18.25 17.5 17.5 9600.00
07 Jun, 1982 18.0 18.75 17.75 17.75 9600.00
04 Jun, 1982 18.25 18.75 18.0 18.0 10.4 Thousand
03 Jun, 1982 18.25 19.0 18.25 18.25 800.00
02 Jun, 1982 18.5 19.0 18.25 18.25 5600.00
01 Jun, 1982 19.25 19.25 18.5 18.5 14.4 Thousand
28 May, 1982 19.25 20.0 19.25 19.25 28.8 Thousand
27 May, 1982 19.25 20.0 19.25 19.25 34.4 Thousand
26 May, 1982 18.0 18.75 18.0 18.0 4800.00
25 May, 1982 18.0 18.0 18.0 18.0 -