Sturm, Ruger & Company, Inc. (RGR)

USD 35.01

(2.37%)

Historical Prices

Date Open High Low Close Volume
27 Aug, 2024 42.21 42.31 41.94 42.26 67.5 Thousand
26 Aug, 2024 42.3 42.71 42.01 42.38 91.8 Thousand
23 Aug, 2024 41.95 42.75 41.76 41.99 143.84 Thousand
22 Aug, 2024 42.33 42.33 41.64 41.7 168.7 Thousand
21 Aug, 2024 41.93 42.48 41.7 42.33 73.6 Thousand
20 Aug, 2024 42.01 42.16 41.52 41.78 82.1 Thousand
19 Aug, 2024 41.8 42.24 41.64 42.14 89.84 Thousand
16 Aug, 2024 41.72 42.51 41.72 41.86 246.52 Thousand
15 Aug, 2024 41.53 42.03 41.33 41.71 97.54 Thousand
14 Aug, 2024 41.76 41.76 41.06 41.13 74.2 Thousand