Sturm Ruger & Company Inc (RGR)

USD 35.23

(-0.7%)

Historical Prices

Date Open High Low Close Volume
11 Sep, 2023 50.4 51.23 50.4 50.69 80.6 Thousand
08 Sep, 2023 50.84 51.85 50.05 50.36 122.3 Thousand
07 Sep, 2023 50.37 50.37 49.45 49.59 129.5 Thousand
06 Sep, 2023 50.75 51.05 50.08 50.37 120.4 Thousand
05 Sep, 2023 51.4 51.4 50.46 50.62 117.2 Thousand
01 Sep, 2023 51.58 52.3 51.58 51.78 67.3 Thousand
31 Aug, 2023 52.01 52.48 51.55 51.58 108.5 Thousand
30 Aug, 2023 51.46 52.23 51.23 52.17 84.8 Thousand
29 Aug, 2023 51.75 51.85 51.41 51.63 108.6 Thousand
28 Aug, 2023 51.65 52.17 51.65 51.76 132.8 Thousand