Sturm Ruger & Company Inc (RGR)

USD 31.44

(2.38%)

Historical Prices

Date Open High Low Close Volume
14 May, 2024 16.22 16.26 15.98 16.13 130.77 Thousand
13 May, 2024 16.37 16.43 16.08 16.08 141.05 Thousand
10 May, 2024 16.11 16.34 16.02 16.3 277.4 Thousand
09 May, 2024 16.12 16.36 16.1 16.1 218.2 Thousand
08 May, 2024 16.64 16.82 15.75 16.12 414.21 Thousand
07 May, 2024 17.29 17.38 17.15 17.33 154.61 Thousand
06 May, 2024 17.58 17.68 17.29 17.31 107.37 Thousand
03 May, 2024 17.58 17.65 17.43 17.55 209.69 Thousand
02 May, 2024 17.48 17.55 17.37 17.52 87.58 Thousand
01 May, 2024 17.28 17.52 17.25 17.37 89.09 Thousand