Sturm Ruger & Company (NY: RGR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2021	53.87	54.90	53.87	54.55	240,988	+0.69(+1.29%)
Mar 30, 2021	54.00	54.00	53.05	53.86	274,616	-0.12(-0.21%)
Mar 29, 2021	55.46	56.40	53.94	53.97	301,262	-1.73(-3.10%)
Mar 26, 2021	54.82	55.99	54.49	55.70	387,101	+1.63(+3.01%)
Mar 25, 2021	52.97	54.43	52.01	54.07	374,136	+0.64(+1.21%)
Mar 24, 2021	56.43	57.12	53.37	53.43	464,806	-2.51(-4.49%)
Mar 23, 2021	57.22	57.81	55.70	55.94	467,916	-1.70(-2.95%)
Mar 22, 2021	59.18	59.68	57.38	57.64	342,393	-1.54(-2.61%)
Mar 19, 2021	58.60	59.82	58.25	59.18	859,835	+0.93(+1.60%)
Mar 18, 2021	59.13	60.93	58.14	58.25	328,603	-0.79(-1.34%)
Mar 17, 2021	58.78	59.43	58.13	59.04	259,370	-0.31(-0.53%)
Mar 16, 2021	58.79	60.92	58.34	59.35	404,144	+1.20(+2.06%)
Mar 15, 2021	57.79	58.91	56.70	58.16	310,569	+0.49(+0.84%)
Mar 12, 2021	58.63	59.10	57.31	57.67	263,558	-1.06(-1.80%)
Mar 11, 2021	58.71	59.20	57.79	58.73	325,913	+0.54(+0.92%)
Mar 10, 2021	57.91	58.52	56.60	58.19	370,702	+0.85(+1.48%)
Mar 09, 2021	55.97	57.83	55.11	57.34	355,083	+2.09(+3.79%)
Mar 08, 2021	54.50	56.64	54.47	55.25	310,624	+1.13(+2.08%)
Mar 05, 2021	53.13	54.26	50.81	54.12	368,490	+0.86(+1.61%)
Mar 04, 2021	54.15	54.50	51.99	53.26	400,180	-0.65(-1.21%)
Mar 03, 2021	55.99	56.07	53.91	53.91	314,633	-1.72(-3.09%)
Mar 02, 2021	57.24	57.24	55.62	55.63	239,422	-1.42(-2.49%)