Sturm, Ruger & Company, Inc. (RGR)
USD 40.1
(0.38%)
USD 40.1
(0.38%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 09 May, 2024 | 43.09 | 43.74 | 43.05 | 43.06 | 218.2 Thousand |
| 08 May, 2024 | 44.5 | 44.97 | 42.11 | 43.1 | 414.21 Thousand |
| 07 May, 2024 | 46.23 | 46.46 | 45.85 | 46.33 | 154.61 Thousand |
| 06 May, 2024 | 47.0 | 47.27 | 46.23 | 46.28 | 107.4 Thousand |
| 03 May, 2024 | 47.0 | 47.19 | 46.6 | 46.92 | 209.7 Thousand |
| 02 May, 2024 | 46.75 | 46.92 | 46.44 | 46.85 | 87.6 Thousand |
| 01 May, 2024 | 46.21 | 46.84 | 46.14 | 46.45 | 89.1 Thousand |
| 30 Apr, 2024 | 46.01 | 46.49 | 45.76 | 46.23 | 92.2 Thousand |
| 29 Apr, 2024 | 46.59 | 46.84 | 46.12 | 46.26 | 113.31 Thousand |
| 26 Apr, 2024 | 46.12 | 46.69 | 46.11 | 46.47 | 87 Thousand |
0KEJ
MEDICAB
1419
8031
RDWR
4575