Sturm Ruger & Company Inc (RGR)

USD 34.24

(-1.75%)

Historical Prices

Date Open High Low Close Volume
14 Sep, 1981 17.0 18.0 17.0 17.0 3200.00
11 Sep, 1981 17.0 18.0 17.0 17.0 800.00
10 Sep, 1981 17.0 17.5 17.0 17.0 13.6 Thousand
09 Sep, 1981 17.0 17.5 17.0 17.0 1600.00
08 Sep, 1981 17.5 17.5 17.0 17.0 12.8 Thousand
04 Sep, 1981 18.0 18.25 17.5 17.5 11.2 Thousand
03 Sep, 1981 18.75 18.75 18.0 18.0 40 Thousand
02 Sep, 1981 18.75 19.25 18.75 18.75 24.8 Thousand
01 Sep, 1981 18.5 19.0 18.5 18.5 17.6 Thousand
31 Aug, 1981 18.0 18.75 18.0 18.0 2400.00