Sturm, Ruger & Company, Inc. (RGR)

USD 40.11

(-0.55%)

Historical Prices

Date Open High Low Close Volume
30 Jan, 2024 44.09 44.92 43.76 44.82 219.81 Thousand
29 Jan, 2024 44.28 44.61 44.2 44.32 76.9 Thousand
26 Jan, 2024 44.18 44.63 44.05 44.15 67 Thousand
25 Jan, 2024 43.7 44.07 43.58 43.94 96.03 Thousand
24 Jan, 2024 44.25 44.25 43.29 43.49 128.24 Thousand
23 Jan, 2024 44.45 44.55 43.8 44.03 105 Thousand
22 Jan, 2024 43.39 44.34 43.39 44.15 188.6 Thousand
19 Jan, 2024 43.7 43.7 43.0 43.67 120.5 Thousand
18 Jan, 2024 43.75 44.0 43.08 43.69 159.83 Thousand
17 Jan, 2024 43.87 44.24 43.73 43.75 135.1 Thousand