Sturm Ruger & Company Inc (RGR)

USD 35.37

(1.32%)

Historical Prices

Date Open High Low Close Volume
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
31 Oct, 2023 54.06 55.56 54.01 55.35 95.2 Thousand
30 Oct, 2023 53.96 54.21 53.65 54.04 74.2 Thousand
27 Oct, 2023 54.56 54.94 53.81 53.92 72.8 Thousand
26 Oct, 2023 54.13 54.92 53.91 54.72 88.5 Thousand
25 Oct, 2023 53.19 54.25 52.85 53.99 80.5 Thousand
24 Oct, 2023 53.69 53.83 52.95 53.38 66.1 Thousand
23 Oct, 2023 54.52 54.73 53.35 53.42 111.5 Thousand
20 Oct, 2023 55.11 55.33 54.61 54.61 104.8 Thousand