Sturm Ruger & Company Inc (RGR)

USD 34.67

(0.35%)

Historical Prices

Date Open High Low Close Volume
22 Mar, 2024 46.14 46.14 45.6 45.63 88.6 Thousand
21 Mar, 2024 45.97 46.21 45.68 45.96 145.1 Thousand
20 Mar, 2024 46.05 46.12 45.63 46.05 128 Thousand
19 Mar, 2024 45.99 46.31 45.73 45.87 274.6 Thousand
18 Mar, 2024 45.8 46.37 45.65 45.87 204.3 Thousand
15 Mar, 2024 45.06 46.44 45.06 45.88 827.4 Thousand
14 Mar, 2024 45.26 45.32 44.82 45.18 175.1 Thousand
13 Mar, 2024 45.17 45.67 45.01 45.48 162.5 Thousand
12 Mar, 2024 45.42 46.04 45.03 45.4 162 Thousand
11 Mar, 2024 45.29 45.44 44.99 45.42 157.8 Thousand