Sturm Ruger & Company Inc (RGR)

USD 33.25

(-0.69%)

Historical Prices

Date Open High Low Close Volume
26 Feb, 1982 17.5 18.5 17.5 17.5 28 Thousand
25 Feb, 1982 17.5 18.0 17.25 17.25 11.2 Thousand
24 Feb, 1982 17.5 18.25 17.5 17.5 8800.00
23 Feb, 1982 17.5 18.25 17.5 17.5 1600.00
22 Feb, 1982 18.0 18.25 17.5 17.5 18.4 Thousand
19 Feb, 1982 18.0 18.5 18.0 18.0 17.6 Thousand
18 Feb, 1982 17.25 18.0 17.25 17.25 30.4 Thousand
17 Feb, 1982 16.75 17.5 16.75 16.75 4000.00
16 Feb, 1982 16.5 17.25 16.5 16.5 2400.00
12 Feb, 1982 16.5 17.25 16.5 16.5 7200.00