Sturm Ruger & Company Inc (RGR)

USD 34.67

(0.35%)

Historical Prices

Date Open High Low Close Volume
23 Feb, 2024 42.76 43.24 42.75 43.13 155.8 Thousand
22 Feb, 2024 44.04 44.4 42.26 42.99 244.2 Thousand
21 Feb, 2024 43.55 44.08 43.08 43.95 218.1 Thousand
20 Feb, 2024 43.09 43.54 42.88 43.46 151.6 Thousand
16 Feb, 2024 43.55 43.79 43.17 43.24 144.8 Thousand
15 Feb, 2024 43.51 43.95 43.39 43.68 127.7 Thousand
14 Feb, 2024 43.26 43.64 43.04 43.5 131 Thousand
13 Feb, 2024 44.5 44.5 42.95 42.99 176 Thousand
12 Feb, 2024 44.53 45.26 44.46 44.87 112.5 Thousand
09 Feb, 2024 44.31 44.74 44.2 44.53 115.2 Thousand