Sturm Ruger & Company (NY: RGR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	59.65	62.05	59.56	61.89	472,503	+2.22(+3.72%)
Feb 25, 2022	57.26	59.72	57.39	59.66	230,706	+2.12(+3.68%)
Feb 24, 2022	54.86	57.86	54.71	57.54	332,870	+1.88(+3.38%)
Feb 23, 2022	55.31	56.99	55.31	55.66	271,693	+0.68(+1.23%)
Feb 22, 2022	57.49	57.77	54.95	54.99	249,843	-2.32(-4.06%)
Feb 18, 2022				57.31	0	+0.56(+0.99%)
Feb 17, 2022	57.26	57.47	56.48	56.75	115,551	-0.84(-1.45%)
Feb 16, 2022	58.25	58.78	57.13	57.59	145,322	-0.83(-1.42%)
Feb 15, 2022	59.21	59.72	58.13	58.42	119,148	-0.44(-0.74%)
Feb 14, 2022	58.91	59.66	58.57	58.85	166,244	+0.06(+0.10%)
Feb 11, 2022	57.66	58.89	57.66	58.79	182,325	+1.45(+2.53%)
Feb 10, 2022	57.47	58.13	57.01	57.34	190,521	-0.40(-0.70%)
Feb 09, 2022	57.52	57.90	57.26	57.74	110,156	+0.34(+0.60%)
Feb 08, 2022	56.55	57.78	56.44	57.40	145,960	+0.99(+1.76%)
Feb 07, 2022	56.19	56.81	55.56	56.41	154,012	+0.25(+0.44%)
Feb 04, 2022	56.19	56.52	55.31	56.16	131,779	-0.16(-0.29%)
Feb 03, 2022	56.56		56.23	56.32	116,958	-0.55(-0.96%)
Feb 02, 2022	57.06	57.26	56.05	56.87	330,799	+0.17(+0.30%)