Sturm Ruger & Company Inc (RGR)

USD 31.44

(2.38%)

Historical Prices

Date Open High Low Close Volume
04 Mar, 2024 15.97 16.16 15.91 16.04 170.28 Thousand
01 Mar, 2024 16.16 16.2 15.98 16.04 138.03 Thousand
29 Feb, 2024 16.2 16.34 16.07 16.2 124.04 Thousand
28 Feb, 2024 16.06 16.35 16.0 16.14 119.22 Thousand
27 Feb, 2024 15.89 16.24 15.71 16.12 172.44 Thousand
26 Feb, 2024 16.06 16.13 15.81 15.89 201.57 Thousand
23 Feb, 2024 15.99 16.17 15.99 16.13 155.83 Thousand
22 Feb, 2024 16.47 16.61 15.81 16.08 244.16 Thousand
21 Feb, 2024 16.29 16.49 16.11 16.44 218.5 Thousand
20 Feb, 2024 16.12 16.28 16.04 16.25 151.62 Thousand