Sturm, Ruger & Company, Inc. (RGR)

USD 40.11

(-0.55%)

Historical Prices

Date Open High Low Close Volume
30 Nov, 2023 43.82 44.14 43.72 43.96 163.7 Thousand
29 Nov, 2023 44.5 44.96 43.88 44.01 121.13 Thousand
28 Nov, 2023 45.02 45.24 44.04 44.09 120.3 Thousand
27 Nov, 2023 45.41 45.62 45.05 45.11 110.55 Thousand
24 Nov, 2023 45.58 45.82 45.37 45.49 49.72 Thousand
22 Nov, 2023 45.57 46.22 45.34 45.35 129.43 Thousand
21 Nov, 2023 45.03 45.65 44.96 45.5 128.3 Thousand
20 Nov, 2023 44.56 45.35 44.48 45.06 172 Thousand
17 Nov, 2023 44.96 45.2 44.3 44.65 549.72 Thousand
16 Nov, 2023 45.32 45.32 44.06 44.71 190.89 Thousand