Sturm, Ruger & Company, Inc. (RGR)

USD 40.1

(0.38%)

Historical Prices

Date Open High Low Close Volume
11 Apr, 2024 46.55 47.05 46.46 46.77 130.9 Thousand
10 Apr, 2024 46.94 47.03 46.55 46.6 157.8 Thousand
09 Apr, 2024 47.58 48.2 46.75 47.18 198.5 Thousand
08 Apr, 2024 46.62 47.69 46.62 47.61 213.8 Thousand
05 Apr, 2024 46.47 47.02 46.47 46.62 139.8 Thousand
04 Apr, 2024 45.86 46.59 45.78 46.55 123.3 Thousand
03 Apr, 2024 45.65 45.96 45.52 45.74 114.9 Thousand
02 Apr, 2024 45.66 45.85 45.28 45.81 159.85 Thousand
01 Apr, 2024 46.25 46.46 45.59 45.8 129.8 Thousand
28 Mar, 2024 46.51 46.7 46.0 46.15 160.96 Thousand