Sturm Ruger & Company (NY: RGR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	48.90	49.08	47.88	48.78	161,034	-0.05(-0.11%)
Nov 29, 2022	47.97	48.89	47.89	48.83	105,059	+0.54(+1.12%)
Nov 28, 2022	48.63	49.05	48.01	48.29	111,193	-0.18(-0.37%)
Nov 25, 2022	48.22	49.11	48.22	48.47	46,719	+0.04(+0.07%)
Nov 23, 2022	48.59	48.83	48.16	48.43	48,576	-0.12(-0.26%)
Nov 22, 2022	47.88	48.60	47.62	48.56	72,164	+0.73(+1.52%)
Nov 21, 2022	47.85	47.96	47.39	47.83	88,341	-0.28(-0.57%)
Nov 18, 2022	49.19	49.21	47.97	48.10	116,484	-0.59(-1.22%)
Nov 17, 2022	48.56	48.89	47.97	48.70	104,533	-0.14(-0.29%)
Nov 16, 2022	49.45	49.45	48.32	48.84	98,147	-0.88(-1.77%)
Nov 15, 2022	48.81	49.77	48.40	49.72	141,660	+1.28(+2.64%)
Nov 14, 2022	48.24	48.64	47.60	48.44	143,893	+0.01(+0.02%)
Nov 11, 2022	48.27	48.78	47.75	48.43	106,405	+0.04(+0.09%)
Nov 10, 2022	47.93	49.20	47.58	48.39	143,525	+1.82(+3.90%)
Nov 09, 2022	47.75	47.83	46.28	46.57	100,514	-1.44(-2.99%)
Nov 08, 2022	48.05	48.29	47.43	48.01	122,501	+0.07(+0.15%)
Nov 07, 2022	47.60	48.39	47.13	47.94	163,112	+0.32(+0.67%)
Nov 04, 2022	45.35	47.62	45.22	47.62	185,145	+2.70(+6.00%)
Nov 03, 2022	45.85	45.89	43.63	44.93	340,504	-4.10(-8.36%)
Nov 02, 2022	49.67	50.04	48.57	49.02	134,236	-1.00(-2.01%)
Nov 01, 2022	49.56	50.37	49.46	50.03	95,531	+0.56(+1.12%)
Oct 31, 2022	49.28	49.91	49.01	49.47	102,520	-0.11(-0.23%)
Oct 28, 2022	48.80	50.23	48.66	49.59	104,128	+1.03(+2.12%)
Oct 27, 2022	48.26	49.31	47.95	48.56	91,101	+0.56(+1.18%)
Oct 26, 2022	48.10	48.92	47.75	47.99	95,548	+0.11(+0.22%)
Oct 25, 2022	46.71	48.12	46.71	47.89	77,479	+1.04(+2.22%)
Oct 24, 2022	46.81	47.24	46.33	46.85	100,201	+0.40(+0.85%)
Oct 21, 2022	46.14	46.80	45.91	46.45	104,850	+0.60(+1.31%)
Oct 20, 2022	46.11	46.71	45.52	45.85	81,367	-0.56(-1.20%)
Oct 19, 2022	47.00	47.30	45.89	46.41	131,016	-0.83(-1.75%)
Oct 18, 2022	47.75	48.10	46.95	47.23	98,117	+0.02(+0.04%)
Oct 17, 2022	46.68	47.33	46.60	47.22	109,615	+1.06(+2.29%)
Oct 14, 2022	46.77	47.02	45.87	46.16	70,034	-0.55(-1.17%)
Oct 13, 2022	45.60	47.17	45.26	46.71	94,656	+0.64(+1.40%)
Oct 12, 2022	46.39	46.47	46.02	46.06	76,198	-0.48(-1.02%)
Oct 11, 2022	46.33	46.98	46.17	46.54	115,775	+0.09(+0.19%)
Oct 10, 2022	46.36	46.67	45.85	46.45	91,525	+0.41(+0.88%)
Oct 07, 2022	45.93	46.08	45.08	46.04	161,243	-0.15(-0.32%)
Oct 06, 2022	45.34	46.33	45.21	46.19	98,800	+0.88(+1.95%)
Oct 05, 2022	45.67	45.93	44.99	45.31	110,084	-0.56(-1.21%)
Oct 04, 2022	45.72	46.58	45.49	45.87	192,801	+0.68(+1.50%)
Oct 03, 2022	44.98	45.67	44.72	45.19	183,191	+0.42(+0.94%)
Sep 30, 2022	44.83	45.66	44.33	44.77	174,495	-0.27(-0.61%)
Sep 29, 2022	44.55	45.17	44.20	45.04	162,170	+0.21(+0.47%)
Sep 28, 2022	44.51	45.07	44.32	44.83	190,113	+0.39(+0.87%)
Sep 27, 2022	44.90	45.25	44.41	44.44	105,748	-0.26(-0.57%)
Sep 26, 2022	44.78	45.67	44.65	44.70	178,079	-0.40(-0.88%)
Sep 23, 2022	44.48	45.16	44.21	45.09	163,554	+0.31(+0.69%)
Sep 22, 2022	44.35	45.07	43.76	44.78	171,473	+0.29(+0.65%)
Sep 21, 2022	45.21	45.55	44.39	44.49	180,207	-0.31(-0.69%)
Sep 20, 2022	45.69	45.69	44.55	44.80	125,778	-1.15(-2.49%)
Sep 19, 2022	45.32	46.04	45.04	45.95	134,004	+0.31(+0.68%)
Sep 16, 2022	45.91	45.98	45.05	45.64	272,455	-0.42(-0.92%)
Sep 15, 2022	46.32	46.75	45.66	46.06	184,715	-0.19(-0.42%)
Sep 14, 2022	45.91	46.47	45.65	46.26	140,539	+0.34(+0.75%)
Sep 13, 2022	46.71	46.79	45.68	45.91	192,521	-1.75(-3.68%)
Sep 12, 2022	48.13	48.66	47.59	47.67	161,787	+0.00(+0.00%)
Sep 09, 2022	46.91	47.77	46.91	47.67	159,484	+0.71(+1.52%)
Sep 08, 2022	46.59	47.18	46.00	46.95	173,468	+0.10(+0.21%)
Sep 07, 2022	46.70	47.45	46.31	46.86	206,095	+0.13(+0.28%)
Sep 06, 2022	46.12	46.89	45.63	46.72	203,209	+0.81(+1.77%)
Sep 02, 2022	46.53	47.06	45.36	45.91	143,954	-0.33(-0.72%)