Sturm, Ruger & Company, Inc. (RGR)

USD 40.11

(-0.55%)

Historical Prices

Date Open High Low Close Volume
13 Feb, 2024 44.5 44.5 42.95 42.99 176.01 Thousand
12 Feb, 2024 44.53 45.26 44.46 44.87 112.5 Thousand
09 Feb, 2024 44.31 44.74 44.2 44.53 115.2 Thousand
08 Feb, 2024 43.44 44.46 43.44 44.43 119.6 Thousand
07 Feb, 2024 43.19 43.52 42.86 43.37 107.44 Thousand
06 Feb, 2024 43.11 43.62 43.11 43.29 94.8 Thousand
05 Feb, 2024 43.49 43.52 43.0 43.2 119.53 Thousand
02 Feb, 2024 44.39 44.39 43.62 43.63 120.8 Thousand
01 Feb, 2024 43.73 44.95 43.71 44.81 231.43 Thousand
31 Jan, 2024 44.93 44.93 43.64 43.66 155 Thousand