Sturm Ruger & Company (NY: RGR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	51.04	51.46	50.16	50.58	124,716	-0.68(-1.32%)
May 30, 2023	51.56	51.61	51.12	51.26	64,689	-0.31(-0.61%)
May 26, 2023	51.58	52.03	51.54	51.57	75,042	-0.08(-0.15%)
May 25, 2023	52.23	52.31	51.57	51.65	66,189	-0.72(-1.37%)
May 24, 2023	52.87	52.94	52.15	52.36	75,847	-0.67(-1.26%)
May 23, 2023	52.97	53.58	52.88	53.03	121,745	-0.08(-0.15%)
May 22, 2023	52.97	53.44	52.69	53.11	125,537	+0.11(+0.20%)
May 19, 2023	53.09	53.29	52.82	53.00	102,618	+0.24(+0.45%)
May 18, 2023	52.46	52.85	52.29	52.77	68,271	+0.14(+0.26%)
May 17, 2023	52.40	52.80	51.88	52.63	96,807	+0.40(+0.77%)
May 16, 2023	52.06	52.63	51.88	52.23	74,599	-0.24(-0.45%)
May 15, 2023	52.95	52.97	52.32	52.46	82,483	-0.52(-0.98%)
May 12, 2023	52.30	53.05	52.16	52.98	61,737	+0.56(+1.07%)
May 11, 2023	51.97	52.51	51.80	52.42	81,469	+0.12(+0.22%)
May 10, 2023	52.62	52.62	51.17	52.31	120,870	+0.31(+0.60%)
May 09, 2023	52.21	52.46	51.67	51.99	120,640	-0.32(-0.62%)
May 08, 2023	52.75	53.25	52.14	52.32	148,111	-0.43(-0.81%)
May 05, 2023	52.47	53.17	52.29	52.75	161,112	+0.64(+1.24%)
May 04, 2023	54.18	54.84	50.72	52.10	247,791	-4.34(-7.69%)
May 03, 2023	56.12	56.99	56.12	56.44	101,662	+0.41(+0.73%)
May 02, 2023	56.24	56.28	55.29	56.03	90,505	-0.47(-0.83%)
May 01, 2023	56.22	56.56	56.04	56.50	69,264	+0.37(+0.66%)
Apr 28, 2023	55.78	56.21	55.66	56.13	101,103	+0.19(+0.33%)
Apr 27, 2023	56.16	56.43	55.84	55.94	83,006	-0.13(-0.23%)
Apr 26, 2023	56.11	56.34	55.83	56.07	141,284	-0.52(-0.91%)
Apr 25, 2023	56.07	56.62	55.87	56.59	117,318	+0.13(+0.22%)
Apr 24, 2023	56.16	56.62	55.89	56.46	136,595	+0.38(+0.68%)
Apr 21, 2023	55.95	56.12	55.58	56.08	55,724	+0.19(+0.33%)
Apr 20, 2023	55.52	55.90	55.19	55.89	75,125	+0.19(+0.33%)
Apr 19, 2023	55.91	56.20	55.58	55.71	133,678	-0.42(-0.75%)
Apr 18, 2023	57.31	57.54	55.83	56.13	135,298	-1.12(-1.96%)
Apr 17, 2023	56.46	57.27	56.41	57.25	71,597	+0.70(+1.24%)
Apr 14, 2023	57.04	57.24	56.18	56.55	79,638	-0.57(-0.99%)
Apr 13, 2023	56.88	57.20	56.45	57.11	67,157	+0.23(+0.41%)
Apr 12, 2023	57.71	57.71	56.66	56.88	88,313	-0.59(-1.03%)
Apr 11, 2023	56.81	57.99	56.58	57.47	109,833	+0.92(+1.62%)
Apr 10, 2023	55.42	56.65	55.42	56.56	105,155	+1.02(+1.84%)
Apr 06, 2023	55.71	55.71	55.23	55.53	71,305	-0.08(-0.14%)
Apr 05, 2023	55.55	55.89	55.10	55.61	175,117	-0.23(-0.42%)
Apr 04, 2023	56.32	56.43	55.26	55.85	70,157	-0.40(-0.71%)
Apr 03, 2023	56.04	56.44	55.55	56.25	145,232	+0.23(+0.42%)
Mar 31, 2023	55.19	56.13	55.03	56.01	120,634	+1.02(+1.86%)
Mar 30, 2023	54.75	55.13	54.45	54.99	67,943	+0.36(+0.66%)
Mar 29, 2023	54.61	54.74	54.36	54.63	77,648	+0.32(+0.59%)
Mar 28, 2023	53.90	54.36	53.83	54.31	62,003	+0.39(+0.72%)
Mar 27, 2023	54.11	54.11	53.45	53.92	77,699	+0.20(+0.38%)
Mar 24, 2023	52.85	54.07	52.66	53.71	120,287	+0.71(+1.34%)
Mar 23, 2023	53.29	53.70	52.54	53.00	95,112	-0.21(-0.40%)
Mar 22, 2023	53.93	54.25	53.17	53.21	113,499	-0.72(-1.34%)
Mar 21, 2023	54.63	55.25	53.82	53.93	135,272	+0.04(+0.07%)
Mar 20, 2023	53.32	54.44	53.32	53.90	136,997	+0.92(+1.73%)
Mar 17, 2023	53.98	53.98	52.79	52.98	638,630	-1.11(-2.06%)
Mar 16, 2023	53.03	54.22	52.46	54.09	126,722	+0.63(+1.19%)
Mar 15, 2023	53.53	54.07	52.85	53.46	180,935	-0.79(-1.46%)
Mar 14, 2023	54.56	55.09	53.85	54.25	161,135	+0.51(+0.94%)
Mar 13, 2023	53.92	54.17	52.98	53.74	192,450	-0.95(-1.73%)
Mar 10, 2023	54.31	55.26	54.28	54.69	122,661	+0.29(+0.54%)
Mar 09, 2023	54.52	54.71	54.17	54.39	94,332	-0.15(-0.27%)
Mar 08, 2023	54.77	54.94	54.09	54.54	84,396	-0.32(-0.58%)
Mar 07, 2023	54.31	55.12	54.31	54.86	94,335	+0.42(+0.76%)
Mar 06, 2023	56.52	56.52	54.20	54.44	132,457	-1.75(-3.12%)
Mar 03, 2023	55.99	56.55	55.38	56.19	108,066	+0.41(+0.73%)
Mar 02, 2023	55.70	56.19	55.65	55.79	162,327	-0.41(-0.72%)