Sturm Ruger & Company (NY: RGR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	59.29	59.72	58.20	59.36	204,324	+0.63(+1.07%)
May 27, 2022	58.98	59.58	58.49	58.73	134,254	-0.09(-0.15%)
May 26, 2022	58.79	60.09	58.58	58.82	187,301	+0.88(+1.52%)
May 25, 2022	55.65	59.07	55.16	57.94	394,006	+2.29(+4.12%)
May 24, 2022	55.30	55.86	54.75	55.65	128,423	-0.05(-0.09%)
May 23, 2022	55.81	56.80	55.31	55.70	119,855	-0.21(-0.38%)
May 20, 2022	55.68	55.93	54.64	55.91	136,255	+0.84(+1.52%)
May 19, 2022	55.03	55.67	54.21	55.07	168,024	-0.51(-0.91%)
May 18, 2022	57.56	57.56	54.79	55.58	266,950	-2.61(-4.48%)
May 17, 2022	57.73	58.69	57.73	58.18	156,744	+0.95(+1.67%)
May 16, 2022	57.31	58.14	56.76	57.23	123,915	-0.09(-0.15%)
May 13, 2022	57.34	57.73	56.79	57.32	116,511	+0.50(+0.88%)
May 12, 2022	55.80	57.86	55.80	56.82	182,107	+0.92(+1.64%)
May 11, 2022	56.37	56.98	55.82	55.90	175,358	-0.35(-0.62%)
May 10, 2022	57.53	57.53	56.05	56.25	233,054	-0.82(-1.44%)
May 09, 2022	56.59	57.72	56.28	57.07	170,037	+0.15(+0.26%)
May 06, 2022	57.16	57.49	56.31	56.92	158,850	-0.80(-1.39%)
May 05, 2022	59.98	60.04	55.41	57.73	437,498	-3.19(-5.24%)
May 04, 2022	59.74	61.18	59.55	60.92	160,168	+0.94(+1.57%)
May 03, 2022	59.85	60.46	59.46	59.98	139,725	-0.14(-0.23%)