Sturm Ruger & Company Inc (RGR)

USD 31.44

(2.38%)

Historical Prices

Date Open High Low Close Volume
09 Sep, 2024 15.28 15.34 15.04 15.15 166.39 Thousand
06 Sep, 2024 15.36 15.46 15.29 15.35 127.06 Thousand
05 Sep, 2024 15.49 15.52 15.4 15.42 75.94 Thousand
04 Sep, 2024 15.52 15.56 15.38 15.49 92.73 Thousand
03 Sep, 2024 15.64 15.69 15.46 15.54 89.29 Thousand
30 Aug, 2024 15.77 15.77 15.42 15.75 155.84 Thousand
29 Aug, 2024 15.62 15.83 15.49 15.73 74.9 Thousand
28 Aug, 2024 15.75 15.92 15.61 15.62 82.37 Thousand
27 Aug, 2024 15.79 15.82 15.69 15.81 67.48 Thousand
26 Aug, 2024 15.82 15.97 15.71 15.85 91.78 Thousand