Sturm Ruger & Company (NY: RGR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2022	46.20	46.39	45.17	46.05	209,304	-0.10(-0.21%)
Aug 30, 2022	46.82	46.89	45.89	46.15	205,061	-0.67(-1.43%)
Aug 29, 2022	47.17	47.51	46.72	46.82	127,955	-0.65(-1.37%)
Aug 26, 2022	48.51	48.51	47.18	47.47	147,010	-0.83(-1.72%)
Aug 25, 2022	48.30	48.71	47.72	48.30	152,382	-0.19(-0.38%)
Aug 24, 2022	48.46	48.73	47.82	48.49	135,350	+0.11(+0.22%)
Aug 23, 2022	48.99	49.21	47.91	48.38	190,137	-0.84(-1.70%)
Aug 22, 2022	51.00	51.09	49.05	49.22	166,452	-2.14(-4.17%)
Aug 19, 2022	51.60	51.72	50.77	51.36	379,764	-0.46(-0.88%)
Aug 18, 2022	51.74	52.06	51.42	51.82	79,627	+0.04(+0.07%)
Aug 17, 2022	51.50	52.06	51.03	51.78	126,274	+0.04(+0.09%)
Aug 16, 2022	51.49	52.15	50.96	51.74	120,585	+0.07(+0.14%)
Aug 15, 2022	51.68	51.88	50.85	51.67	173,816	+0.10(+0.20%)
Aug 12, 2022	51.48	51.83	50.89	51.56	118,176	+0.49(+0.96%)
Aug 11, 2022	51.03	51.95	50.90	51.07	130,879	+0.36(+0.71%)
Aug 10, 2022	50.06	51.26	50.06	50.71	190,510	+0.94(+1.88%)
Aug 09, 2022	51.15	51.46	49.62	49.78	246,611	-1.22(-2.38%)
Aug 08, 2022	51.03	52.44	50.78	50.99	213,707	-0.09(-0.17%)
Aug 05, 2022	52.68	52.69	50.53	51.08	427,910	-1.88(-3.55%)
Aug 04, 2022	55.09	55.11	51.87	52.96	403,375	-5.10(-8.78%)
Aug 03, 2022	57.65	58.50	56.62	58.06	150,312	+0.60(+1.05%)
Aug 02, 2022	58.58	58.58	57.22	57.46	159,744	-0.41(-0.71%)