Sturm Ruger & Company (NY: RGR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	54.60	54.67	53.34	53.62	426,586	-1.19(-2.17%)
Apr 29, 2021	54.43	55.47	54.41	54.80	282,280	+0.35(+0.64%)
Apr 28, 2021	56.27	56.31	54.16	54.46	344,962	-2.07(-3.67%)
Apr 27, 2021	56.97	57.88	56.37	56.53	201,916	-0.44(-0.77%)
Apr 26, 2021	56.96	57.38	56.56	56.97	141,249	-0.12(-0.20%)
Apr 23, 2021	57.31	57.65	56.92	57.08	158,910	-0.19(-0.33%)
Apr 22, 2021	58.62	58.62	56.98	57.27	176,246	-1.07(-1.83%)
Apr 21, 2021	57.95	58.46	57.54	58.34	127,014	+0.24(+0.41%)
Apr 20, 2021	59.00	59.35	57.45	58.10	242,295	-0.97(-1.64%)
Apr 19, 2021	58.47	59.20	57.65	59.07	219,840	+0.75(+1.29%)
Apr 16, 2021	58.62	58.67	57.53	58.31	163,149	+0.27(+0.47%)
Apr 15, 2021	58.57	58.57	57.38	58.04	198,319	-0.34(-0.58%)
Apr 14, 2021	58.81	59.28	57.93	58.38	212,479	-0.47(-0.80%)
Apr 13, 2021	58.35	59.03	58.21	58.85	245,556	+0.76(+1.31%)
Apr 12, 2021	56.91	58.33	56.32	58.09	264,109	+1.53(+2.70%)
Apr 09, 2021	56.35	56.78	55.73	56.56	199,970	+0.10(+0.18%)
Apr 08, 2021	57.79	58.23	56.24	56.46	290,549	-0.48(-0.84%)
Apr 07, 2021	57.11	57.75	55.81	56.94	416,834	+0.05(+0.09%)
Apr 06, 2021	56.81	57.43	56.56	56.89	263,831	+0.36(+0.64%)
Apr 05, 2021	56.51	56.82	55.54	56.53	240,931	+0.62(+1.11%)