Sturm Ruger & Company Inc (RGR)

USD 34.24

(-1.75%)

Historical Prices

Date Open High Low Close Volume
08 Nov, 2024 40.88 41.3 40.5 41.06 192.4 Thousand
07 Nov, 2024 41.16 41.6 40.39 41.0 210.1 Thousand
06 Nov, 2024 41.76 42.25 39.46 40.66 593.7 Thousand
05 Nov, 2024 40.29 41.94 40.2 41.76 330.6 Thousand
04 Nov, 2024 40.24 42.36 40.15 40.45 244.2 Thousand
01 Nov, 2024 39.41 40.23 38.93 40.01 389.6 Thousand
31 Oct, 2024 40.31 41.13 38.13 39.32 578.4 Thousand
30 Oct, 2024 41.23 41.51 40.73 40.78 161.5 Thousand
29 Oct, 2024 40.66 41.26 40.37 41.15 180.7 Thousand
28 Oct, 2024 40.86 41.41 40.86 41.03 93.8 Thousand