Sturm Ruger & Company Inc (RGR)

USD 31.44

(2.38%)

Historical Prices

Date Open High Low Close Volume
29 May, 2024 15.99 16.16 15.99 16.04 87.41 Thousand
28 May, 2024 16.29 16.31 16.08 16.09 95.64 Thousand
24 May, 2024 16.28 16.42 16.24 16.29 91.84 Thousand
23 May, 2024 16.16 16.31 16.06 16.2 285.2 Thousand
22 May, 2024 15.98 16.23 15.95 16.19 149.26 Thousand
21 May, 2024 15.88 16.06 15.8 16.05 188.05 Thousand
20 May, 2024 16.09 16.12 15.86 15.86 122.8 Thousand
17 May, 2024 16.12 16.16 16.0 16.1 148.47 Thousand
16 May, 2024 16.18 16.23 16.01 16.12 143.48 Thousand
15 May, 2024 16.22 16.22 16.01 16.11 137.39 Thousand