Sturm Ruger & Company Inc (RGR)

USD 33.25

(-0.69%)

Historical Prices

Date Open High Low Close Volume
10 May, 1982 19.25 20.0 19.25 19.25 46.4 Thousand
07 May, 1982 19.0 19.75 19.0 19.0 8800.00
06 May, 1982 19.0 19.75 19.0 19.0 5600.00
05 May, 1982 19.0 19.5 19.0 19.0 12.8 Thousand
04 May, 1982 19.0 19.5 19.0 19.0 9600.00
03 May, 1982 19.0 19.75 19.0 19.0 4000.00
30 Apr, 1982 19.0 19.75 19.0 19.0 14.4 Thousand
29 Apr, 1982 18.0 18.0 18.0 18.0 -
28 Apr, 1982 18.0 18.75 18.0 18.0 3200.00
27 Apr, 1982 17.75 18.5 17.75 17.75 20 Thousand