Sturm, Ruger & Company, Inc. (RGR)

USD 40.11

(-0.55%)

Historical Prices

Date Open High Low Close Volume
29 Dec, 2023 45.52 45.94 45.41 45.45 117.8 Thousand
28 Dec, 2023 45.7 45.92 45.65 45.76 91.9 Thousand
27 Dec, 2023 45.61 46.2 45.51 45.84 121.7 Thousand
26 Dec, 2023 45.57 45.86 45.34 45.43 88.72 Thousand
22 Dec, 2023 45.28 45.72 45.19 45.56 90.98 Thousand
21 Dec, 2023 44.98 45.34 44.75 45.12 84.4 Thousand
20 Dec, 2023 44.92 45.94 44.59 44.63 161.28 Thousand
19 Dec, 2023 43.83 45.07 43.83 44.97 165.4 Thousand
18 Dec, 2023 43.5 44.05 43.4 43.91 159 Thousand
15 Dec, 2023 43.9 44.5 43.51 43.63 585 Thousand