Sturm Ruger & Company Inc (RGR)

USD 34.24

(-1.75%)

Historical Prices

Date Open High Low Close Volume
14 Aug, 1981 19.25 19.25 18.75 18.75 12 Thousand
13 Aug, 1981 19.25 19.75 19.25 19.25 16 Thousand
12 Aug, 1981 19.0 19.75 19.0 19.0 68 Thousand
11 Aug, 1981 18.5 19.25 18.5 18.5 16 Thousand
10 Aug, 1981 17.75 17.75 17.75 17.75 -
07 Aug, 1981 17.75 17.75 17.75 17.75 -
06 Aug, 1981 17.75 18.5 17.75 17.75 17.6 Thousand
05 Aug, 1981 17.5 18.25 17.5 17.5 20 Thousand
04 Aug, 1981 17.75 18.25 17.5 17.5 8800.00
03 Aug, 1981 17.75 18.5 17.75 17.75 4000.00