Sturm Ruger & Company Inc (RGR)

USD 34.24

(-1.75%)

Historical Prices

Date Open High Low Close Volume
27 Sep, 2024 42.43 42.75 41.67 41.78 120.9 Thousand
26 Sep, 2024 42.35 42.51 42.07 42.16 82.5 Thousand
25 Sep, 2024 42.48 42.48 42.04 42.04 87 Thousand
24 Sep, 2024 42.42 42.76 42.4 42.43 109.5 Thousand
23 Sep, 2024 42.0 42.36 41.8 42.22 113.8 Thousand
20 Sep, 2024 42.15 42.15 41.68 41.71 734.8 Thousand
19 Sep, 2024 42.04 42.38 41.68 42.36 130.2 Thousand
18 Sep, 2024 41.32 42.12 41.17 41.46 138.6 Thousand
17 Sep, 2024 41.81 41.96 41.28 41.42 186.9 Thousand
16 Sep, 2024 41.67 41.76 41.16 41.62 151.9 Thousand