Sturm Ruger & Company Inc (RGR)

USD 34.54

(-1.34%)

Historical Prices

Date Open High Low Close Volume
03 May, 2024 47.0 47.19 46.6 46.92 209.7 Thousand
02 May, 2024 46.75 46.92 46.44 46.85 87.6 Thousand
01 May, 2024 46.21 46.84 46.14 46.45 89.1 Thousand
30 Apr, 2024 46.01 46.49 45.76 46.23 92.2 Thousand
29 Apr, 2024 46.59 46.84 46.12 46.26 113.3 Thousand
26 Apr, 2024 46.12 46.69 46.11 46.47 87 Thousand
25 Apr, 2024 46.4 46.52 45.47 46.23 115.3 Thousand
24 Apr, 2024 46.78 46.97 46.29 46.42 107 Thousand
23 Apr, 2024 46.84 47.28 46.54 46.89 138.1 Thousand
22 Apr, 2024 46.75 47.07 46.56 46.75 87.3 Thousand