Sturm, Ruger & Company, Inc. (RGR)

USD 40.11

(-0.55%)

Historical Prices

Date Open High Low Close Volume
13 Mar, 2024 45.17 45.67 45.01 45.48 162.54 Thousand
12 Mar, 2024 45.42 46.04 45.03 45.4 162.05 Thousand
11 Mar, 2024 45.29 45.44 44.99 45.42 157.8 Thousand
08 Mar, 2024 44.04 45.64 44.04 45.38 294.92 Thousand
07 Mar, 2024 42.57 43.63 42.57 43.62 227.53 Thousand
06 Mar, 2024 42.43 42.75 42.21 42.47 313.4 Thousand
05 Mar, 2024 42.89 42.96 42.21 42.24 113.71 Thousand
04 Mar, 2024 42.69 43.21 42.55 42.89 170.3 Thousand
01 Mar, 2024 43.22 43.32 42.72 42.89 138.03 Thousand
29 Feb, 2024 43.31 43.7 42.97 43.32 124.04 Thousand