Sturm Ruger & Company Inc (RGR)

USD 33.89

(-0.91%)

Historical Prices

Date Open High Low Close Volume
29 Sep, 1981 15.0 16.0 15.0 15.0 8000.00
28 Sep, 1981 15.0 16.0 15.0 15.0 4800.00
25 Sep, 1981 15.75 15.75 15.0 15.0 8000.00
24 Sep, 1981 16.0 16.5 16.0 16.0 11.2 Thousand
23 Sep, 1981 16.5 16.5 15.75 15.75 20 Thousand
22 Sep, 1981 16.5 17.25 16.5 16.5 800.00
21 Sep, 1981 16.75 17.25 16.5 16.5 7200.00
18 Sep, 1981 16.75 17.5 16.75 16.75 800.00
17 Sep, 1981 16.75 17.25 16.75 16.75 3200.00
16 Sep, 1981 17.0 17.25 16.75 16.75 5600.00