Sturm Ruger & Company Inc (RGR)

USD 34.27

(-0.38%)

Historical Prices

Date Open High Low Close Volume
14 Nov, 2023 44.86 45.51 44.63 45.51 182.4 Thousand
13 Nov, 2023 45.19 45.43 44.21 44.48 193.1 Thousand
10 Nov, 2023 44.25 45.19 44.15 45.14 147.3 Thousand
09 Nov, 2023 43.99 44.56 43.74 44.21 188.9 Thousand
08 Nov, 2023 44.54 44.67 43.09 43.56 301.8 Thousand
07 Nov, 2023 45.75 46.0 44.06 44.26 271.1 Thousand
06 Nov, 2023 45.2 46.3 44.81 45.67 279.3 Thousand
03 Nov, 2023 46.28 46.44 45.01 45.14 376 Thousand
02 Nov, 2023 51.13 52.77 45.35 45.47 609.1 Thousand
01 Nov, 2023 55.48 55.58 53.78 54.39 160 Thousand