Sturm Ruger & Company Inc (RGR)

USD 33.92

(1.16%)

Historical Prices

Date Open High Low Close Volume
03 Dec, 1981 18.0 18.75 18.0 18.0 14.4 Thousand
02 Dec, 1981 17.75 18.5 17.75 17.75 8000.00
01 Dec, 1981 17.75 18.25 17.5 17.5 13.6 Thousand
30 Nov, 1981 17.75 18.5 17.75 17.75 11.2 Thousand
27 Nov, 1981 17.5 18.25 17.5 17.5 19.2 Thousand
25 Nov, 1981 17.75 18.25 17.5 17.5 19.2 Thousand
24 Nov, 1981 17.75 18.5 17.75 17.75 3200.00
23 Nov, 1981 17.5 17.5 17.5 17.5 -
20 Nov, 1981 17.5 18.25 17.5 17.5 8000.00
19 Nov, 1981 17.75 18.5 17.5 17.5 11.2 Thousand