Sturm Ruger & Company Inc (RGR)

USD 34.77

(0.75%)

Historical Prices

Date Open High Low Close Volume
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
11 Feb, 1982 16.25 17.0 16.25 16.25 4000.00
10 Feb, 1982 16.25 17.0 16.25 16.25 4800.00
09 Feb, 1982 16.75 17.0 16.25 16.25 18.4 Thousand
08 Feb, 1982 16.75 17.75 16.75 16.75 7200.00
05 Feb, 1982 16.75 17.25 16.75 16.75 3200.00
04 Feb, 1982 16.75 17.25 16.75 16.75 4000.00