Sturm, Ruger & Company, Inc. (RGR)

USD 40.1

(0.38%)

Historical Prices

Date Open High Low Close Volume
25 Apr, 2024 46.4 46.52 45.47 46.23 115.38 Thousand
24 Apr, 2024 46.78 46.97 46.29 46.42 107.05 Thousand
23 Apr, 2024 46.84 47.28 46.54 46.89 138.15 Thousand
22 Apr, 2024 46.75 47.07 46.56 46.75 87.32 Thousand
19 Apr, 2024 46.01 46.84 45.97 46.75 129.1 Thousand
18 Apr, 2024 45.59 46.25 45.41 46.12 169.81 Thousand
17 Apr, 2024 45.74 45.75 45.25 45.62 132.1 Thousand
16 Apr, 2024 45.4 45.63 44.97 45.45 150 Thousand
15 Apr, 2024 45.86 46.04 45.48 45.49 166.8 Thousand
12 Apr, 2024 46.65 46.88 45.65 45.72 184.3 Thousand