Sturm Ruger & Company Inc (RGR)

USD 33.25

(-1.16%)

Historical Prices

Date Open High Low Close Volume
21 May, 1982 18.5 19.0 18.25 18.25 7200.00
20 May, 1982 18.75 19.0 18.5 18.5 14.4 Thousand
19 May, 1982 18.75 19.5 18.75 18.75 7200.00
18 May, 1982 18.75 19.5 18.75 18.75 2400.00
17 May, 1982 18.75 19.5 18.75 18.75 4000.00
14 May, 1982 18.75 18.75 18.75 18.75 -
13 May, 1982 19.0 19.5 18.75 18.75 2400.00
12 May, 1982 19.25 19.75 19.0 19.0 800.00
11 May, 1982 19.25 20.0 19.25 19.25 8800.00
10 May, 1982 19.25 20.0 19.25 19.25 46.4 Thousand