Sturm, Ruger & Company, Inc. (RGR)

USD 40.1

(0.38%)

Historical Prices

Date Open High Low Close Volume
29 Oct, 2024 40.66 41.26 40.37 41.15 180.73 Thousand
28 Oct, 2024 40.86 41.41 40.86 41.03 93.8 Thousand
25 Oct, 2024 40.6 40.97 40.45 40.67 122.71 Thousand
24 Oct, 2024 40.72 41.08 40.53 40.55 90.1 Thousand
23 Oct, 2024 40.5 40.79 40.35 40.62 94.14 Thousand
22 Oct, 2024 41.36 41.36 40.62 40.63 94.55 Thousand
21 Oct, 2024 42.46 42.48 41.32 41.51 129 Thousand
18 Oct, 2024 42.27 42.59 42.15 42.48 72.84 Thousand
17 Oct, 2024 42.24 42.24 41.81 42.2 64.31 Thousand
16 Oct, 2024 41.44 42.15 41.44 42.15 98.84 Thousand