Sturm Ruger & Company (NY: RGR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2021	66.19	66.46	65.40	65.55	134,061	-0.61(-0.93%)
Aug 30, 2021	67.07	67.11	65.57	66.17	114,319	-0.60(-0.89%)
Aug 27, 2021	66.08	67.15	65.67	66.76	165,189	+1.11(+1.69%)
Aug 26, 2021	65.73	66.61	65.34	65.65	95,788	-0.08(-0.11%)
Aug 25, 2021	65.29	66.38	65.06	65.73	99,164	+0.86(+1.33%)
Aug 24, 2021	66.12	66.12	64.55	64.87	116,713	-1.29(-1.95%)
Aug 23, 2021	66.51	66.57	65.45	66.16	105,540	+0.00(+0.00%)
Aug 20, 2021	65.86	66.95	65.68	66.16	121,178	+0.32(+0.48%)
Aug 19, 2021	66.10	67.00	65.81	65.84	194,901	-0.57(-0.86%)
Aug 18, 2021	67.26	67.76	66.28	66.41	107,792	-0.96(-1.43%)
Aug 17, 2021	67.84	67.84	66.74	67.37	91,753	-0.54(-0.80%)
Aug 16, 2021	67.37	68.35	66.33	67.92	97,527	+0.20(+0.30%)
Aug 13, 2021	68.76	68.76	67.37	67.72	99,024	-0.96(-1.39%)
Aug 12, 2021	68.58	69.15	68.00	68.67	146,913	+0.09(+0.13%)
Aug 11, 2021	69.16	69.16	67.31	68.58	121,090	-0.08(-0.12%)
Aug 10, 2021	69.05	69.67	68.28	68.66	174,207	+0.03(+0.05%)
Aug 09, 2021	67.61	69.68	67.26	68.63	230,407	+1.39(+2.07%)
Aug 06, 2021	66.51	67.54	65.76	67.24	187,745	+0.72(+1.08%)
Aug 05, 2021	64.85	67.73	64.85	66.52	350,458	+3.12(+4.93%)
Aug 04, 2021	62.95	64.16	62.40	63.40	222,155	-0.19(-0.30%)
Aug 03, 2021	62.44	64.33	61.96	63.59	217,331	+1.07(+1.71%)