Sturm Ruger & Company (NY: RGR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2020		53.19	53.19	53.19	297,954	+0.15(+0.28%)
Dec 30, 2020	53.19	54.02	52.56	53.04	297,954	+0.16(+0.31%)
Dec 29, 2020	54.31	54.37	52.32	52.88	288,250	-1.44(-2.65%)
Dec 28, 2020	55.37	55.72	53.86	54.32	235,015	-0.64(-1.16%)
Dec 24, 2020	55.35	55.89	54.77	54.95	124,663	-0.18(-0.33%)
Dec 23, 2020	55.74	55.74	54.28	55.13	287,063	-0.56(-1.01%)
Dec 22, 2020	54.58	56.38	54.28	55.70	519,659	+1.58(+2.92%)
Dec 21, 2020	52.53	54.58	52.53	54.12	440,286	+1.59(+3.02%)
Dec 18, 2020	52.30	53.53	52.22	52.53	934,672	+0.42(+0.82%)
Dec 17, 2020	53.87	53.87	51.64	52.11	321,003	-1.13(-2.12%)
Dec 16, 2020	54.76	54.78	52.98	53.24	294,991	-1.12(-2.06%)
Dec 15, 2020	52.04	54.68	51.59	54.36	453,424	+2.57(+4.97%)
Dec 14, 2020	51.66	52.53	50.96	51.78	275,027	+0.32(+0.62%)
Dec 11, 2020	52.56	52.90	51.40	51.46	314,901	-1.09(-2.07%)
Dec 10, 2020	51.20	52.85	50.76	52.55	310,724	+1.31(+2.55%)
Dec 09, 2020	50.20	52.14	50.02	51.24	414,004	+1.10(+2.18%)
Dec 08, 2020	49.71	50.27	49.36	50.15	314,876	+0.44(+0.89%)
Dec 07, 2020	50.68	51.34	49.58	49.71	347,184	-0.76(-1.51%)
Dec 04, 2020	49.45	50.56	49.31	50.47	426,352	+0.85(+1.71%)
Dec 03, 2020	49.61	50.00	49.31	49.62	338,971	-0.15(-0.30%)
Dec 02, 2020	49.69	50.01	49.40	49.76	345,059	-0.20(-0.41%)