Sturm Ruger & Company Inc (RGR)

USD 33.25

(-1.16%)

Historical Prices

Date Open High Low Close Volume
11 Mar, 1982 18.0 18.5 18.0 18.0 4000.00
10 Mar, 1982 17.75 18.5 17.75 17.75 4000.00
09 Mar, 1982 17.75 18.5 17.75 17.75 4000.00
08 Mar, 1982 17.75 18.25 17.75 17.75 4000.00
05 Mar, 1982 18.0 18.25 17.75 17.75 9600.00
04 Mar, 1982 18.0 18.5 18.0 18.0 13.6 Thousand
03 Mar, 1982 17.75 18.5 17.75 17.75 3200.00
02 Mar, 1982 17.5 17.5 17.5 17.5 -
01 Mar, 1982 17.5 18.5 17.5 17.5 1600.00
26 Feb, 1982 17.5 18.5 17.5 17.5 28 Thousand