Sturm Ruger & Company Inc (RGR)

USD 34.67

(0.35%)

Historical Prices

Date Open High Low Close Volume
10 Jan, 2024 43.71 44.06 43.51 43.59 81.6 Thousand
09 Jan, 2024 44.0 44.0 43.54 43.75 96.7 Thousand
08 Jan, 2024 44.47 44.71 44.03 44.11 100.5 Thousand
05 Jan, 2024 43.94 44.82 43.92 44.64 125 Thousand
04 Jan, 2024 44.43 44.53 43.96 44.08 109.4 Thousand
03 Jan, 2024 45.1 45.1 44.3 44.39 117.9 Thousand
02 Jan, 2024 45.51 45.75 44.88 45.05 118.7 Thousand
29 Dec, 2023 45.52 45.94 45.41 45.45 117.8 Thousand
28 Dec, 2023 45.7 45.92 45.65 45.76 91.9 Thousand
27 Dec, 2023 45.61 46.2 45.51 45.84 121.7 Thousand