Sturm Ruger & Company Inc (RGR)

USD 34.91

(2.47%)

Historical Prices

Date Open High Low Close Volume
22 Aug, 2024 42.33 42.33 41.64 41.7 168.7 Thousand
21 Aug, 2024 41.93 42.48 41.7 42.33 73.6 Thousand
20 Aug, 2024 42.01 42.16 41.52 41.78 82.1 Thousand
19 Aug, 2024 41.8 42.24 41.64 42.14 89.8 Thousand
16 Aug, 2024 41.72 42.51 41.72 41.86 246.5 Thousand
15 Aug, 2024 41.53 42.03 41.33 41.71 97.5 Thousand
14 Aug, 2024 41.76 41.76 41.06 41.13 74.2 Thousand
13 Aug, 2024 41.49 41.61 41.14 41.55 93.7 Thousand
12 Aug, 2024 41.77 41.77 40.94 41.14 209 Thousand
09 Aug, 2024 41.51 41.58 40.84 41.56 119.2 Thousand