Sturm Ruger & Company (NY: RGR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2023	51.36	51.82	50.90	50.93	109,877	-0.58(-1.13%)
Aug 30, 2023	50.81	51.58	50.59	51.52	85,906	+0.53(+1.05%)
Aug 29, 2023	51.10	51.20	50.77	50.98	110,141	-0.13(-0.25%)
Aug 28, 2023	51.00	51.52	51.00	51.11	134,504	+0.26(+0.50%)
Aug 25, 2023	50.61	51.03	50.61	50.85	64,878	+0.23(+0.45%)
Aug 24, 2023	51.06	51.43	50.57	50.63	90,673	-0.64(-1.25%)
Aug 23, 2023	50.94	51.39	50.85	51.27	63,736	+0.16(+0.31%)
Aug 22, 2023	51.36	51.55	50.87	51.11	58,591	-0.39(-0.75%)
Aug 21, 2023	52.23	52.28	51.42	51.50	89,384	-0.68(-1.31%)
Aug 18, 2023	52.38	53.03	52.12	52.18	84,073	-0.41(-0.79%)
Aug 17, 2023	52.58	52.93	52.48	52.59	88,251	-0.04(-0.08%)
Aug 16, 2023	52.80	53.23	52.55	52.63	64,150	-0.31(-0.58%)
Aug 15, 2023	53.05	53.17	52.62	52.94	47,406	-0.37(-0.69%)
Aug 14, 2023	53.78	53.78	53.11	53.30	47,616	-0.47(-0.88%)
Aug 11, 2023	53.31	53.96	53.12	53.78	67,004	+0.26(+0.50%)
Aug 10, 2023	54.13	54.56	53.47	53.51	57,505	-0.65(-1.20%)
Aug 09, 2023	54.23	54.59	53.99	54.16	56,853	-0.19(-0.34%)
Aug 08, 2023	53.96	54.41	53.24	54.35	72,755	+0.12(+0.22%)
Aug 07, 2023	54.00	54.62	52.72	54.23	157,084	+0.02(+0.04%)
Aug 04, 2023	53.85	55.13	53.85	54.21	87,642	+0.06(+0.11%)
Aug 03, 2023	53.40	54.55	52.17	54.15	149,137	+2.85(+5.57%)
Aug 02, 2023	51.57	52.02	50.82	51.30	123,547	-0.58(-1.12%)
Aug 01, 2023	51.75	52.53	51.53	51.87	68,006	-0.07(-0.13%)
Jul 31, 2023	52.09	52.30	51.81	51.94	129,638	+0.05(+0.09%)
Jul 28, 2023	52.69	52.85	51.89	51.89	49,216	-0.74(-1.40%)
Jul 27, 2023	52.55	52.99	52.49	52.63	60,391	+0.07(+0.13%)
Jul 26, 2023	51.97	52.71	51.89	52.56	76,463	+0.34(+0.66%)
Jul 25, 2023	52.13	52.41	51.90	52.22	66,559	-0.06(-0.11%)
Jul 24, 2023	52.60	52.68	52.03	52.28	65,069	-0.32(-0.62%)
Jul 21, 2023	53.37	53.40	52.40	52.60	82,469	-0.53(-1.00%)
Jul 20, 2023	52.61	53.22	52.24	53.13	71,226	+0.58(+1.10%)
Jul 19, 2023	52.24	52.75	52.20	52.55	78,511	+0.39(+0.75%)
Jul 18, 2023	52.23	52.86	51.55	52.16	72,763	-0.23(-0.43%)
Jul 17, 2023	52.55	52.89	52.35	52.38	55,963	-0.31(-0.60%)
Jul 14, 2023	52.69	53.06	52.06	52.70	59,530	-0.17(-0.32%)
Jul 13, 2023	52.55	53.10	52.36	52.86	61,552	+0.29(+0.56%)
Jul 12, 2023	52.37	53.04	52.33	52.57	69,519	+0.44(+0.85%)
Jul 11, 2023	51.64	52.29	51.58	52.13	112,066	+0.53(+1.03%)
Jul 10, 2023	51.21	52.12	51.15	51.60	82,813	+0.26(+0.52%)
Jul 07, 2023	51.46	51.91	51.17	51.33	108,262	-0.20(-0.38%)
Jul 06, 2023	51.17	51.67	50.94	51.53	110,554	+0.01(+0.02%)
Jul 05, 2023	51.92	51.92	51.09	51.52	112,165	-0.69(-1.32%)
Jul 03, 2023	51.61	52.48	51.61	52.21	44,712	+0.26(+0.49%)
Jun 30, 2023	52.34	52.37	51.91	51.95	74,908	-0.29(-0.56%)
Jun 29, 2023	51.88	52.97	51.88	52.25	81,281	+0.28(+0.55%)
Jun 28, 2023	51.47	52.04	51.34	51.96	79,041	+0.34(+0.67%)
Jun 27, 2023	51.78	51.99	51.24	51.62	75,529	-0.02(-0.04%)
Jun 26, 2023	51.44	52.23	51.44	51.64	102,515	+0.26(+0.50%)
Jun 23, 2023	51.01	53.09	51.01	51.38	205,825	+0.43(+0.85%)
Jun 22, 2023	51.03	51.39	50.59	50.95	108,234	-0.19(-0.36%)
Jun 21, 2023	50.39	51.34	49.88	51.14	102,968	+0.60(+1.18%)
Jun 20, 2023	50.63	50.99	50.42	50.54	119,530	-0.15(-0.29%)
Jun 16, 2023	50.74	50.88	50.16	50.69	549,088	+0.10(+0.19%)
Jun 15, 2023	50.48	50.76	49.64	50.59	156,563	-1.73(-3.30%)
May 08, 2023	52.74	53.25	52.13	52.32	148,113	-0.43(-0.81%)
May 05, 2023	52.47	53.17	52.29	52.74	161,114	+0.64(+1.24%)
May 04, 2023	54.18	54.84	50.72	52.10	247,794	-4.34(-7.69%)
May 03, 2023	56.12	56.99	56.12	56.44	101,663	+0.41(+0.73%)
May 02, 2023	56.24	56.27	55.29	56.03	90,506	-0.47(-0.83%)
May 01, 2023	56.22	56.56	56.04	56.50	69,265	+0.37(+0.66%)
Apr 28, 2023	55.78	56.21	55.66	56.13	101,105	+0.19(+0.33%)
Apr 27, 2023	56.16	56.43	55.84	55.94	83,007	-0.13(-0.23%)
Apr 26, 2023	56.11	56.34	55.83	56.07	141,286	-0.52(-0.91%)
Apr 25, 2023	56.07	56.62	55.87	56.59	117,320	+0.13(+0.22%)
Apr 24, 2023	56.16	56.62	55.88	56.46	136,596	+0.38(+0.68%)
Apr 21, 2023	55.95	56.12	55.58	56.08	55,725	+0.19(+0.33%)
Apr 20, 2023	55.52	55.90	55.19	55.89	75,126	+0.19(+0.33%)
Apr 19, 2023	55.91	56.20	55.58	55.71	133,680	-0.42(-0.75%)
Apr 18, 2023	57.31	57.54	55.83	56.13	135,299	-1.12(-1.96%)
Apr 17, 2023	56.46	57.27	56.41	57.25	71,598	+0.70(+1.24%)
Apr 14, 2023	57.03	57.24	56.18	56.55	79,639	-0.57(-0.99%)
Apr 13, 2023	56.88	57.20	56.45	57.11	67,158	+0.23(+0.41%)
Apr 12, 2023	57.71	57.71	56.65	56.88	88,314	-0.59(-1.03%)
Apr 11, 2023	56.81	57.99	56.58	57.47	109,835	+0.92(+1.62%)
Apr 10, 2023	55.42	56.65	55.42	56.56	105,156	+1.02(+1.84%)
Apr 06, 2023	55.71	55.71	55.23	55.53	71,306	-0.08(-0.14%)
Apr 05, 2023	55.55	55.88	55.10	55.61	175,119	-0.23(-0.42%)
Apr 04, 2023	56.32	56.43	55.26	55.85	70,158	-0.40(-0.71%)
Apr 03, 2023	56.04	56.44	55.55	56.25	145,233	+0.23(+0.42%)
Mar 31, 2023	55.19	56.13	55.03	56.01	120,635	+1.02(+1.86%)
Mar 30, 2023	54.75	55.13	54.45	54.99	67,944	+0.36(+0.66%)
Mar 29, 2023	54.61	54.74	54.36	54.63	77,649	+0.32(+0.59%)
Mar 28, 2023	53.90	54.36	53.83	54.30	62,004	+0.39(+0.72%)
Mar 27, 2023	54.11	54.11	53.45	53.91	77,700	+0.20(+0.38%)
Mar 24, 2023	52.85	54.07	52.66	53.71	120,289	+0.71(+1.34%)
Mar 23, 2023	53.29	53.70	52.54	53.00	95,114	-0.21(-0.40%)
Mar 22, 2023	53.93	54.25	53.17	53.21	113,500	-0.72(-1.34%)
Mar 21, 2023	54.63	55.25	53.82	53.93	135,274	+0.04(+0.07%)
Mar 20, 2023	53.32	54.44	53.32	53.90	136,998	+0.92(+1.73%)
Mar 17, 2023	53.98	53.98	52.79	52.98	638,638	-1.11(-2.06%)
Mar 16, 2023	53.03	54.22	52.46	54.09	126,724	+0.63(+1.19%)
Mar 15, 2023	53.52	54.07	52.85	53.46	180,937	-0.79(-1.46%)
Mar 14, 2023	54.56	55.08	53.85	54.25	161,137	+0.51(+0.94%)
Mar 13, 2023	53.92	54.17	52.98	53.74	192,452	-0.95(-1.73%)
Mar 10, 2023	54.30	55.26	54.28	54.69	122,663	+0.29(+0.54%)
Mar 09, 2023	54.52	54.70	54.17	54.39	94,333	-0.15(-0.27%)
Mar 08, 2023	54.77	54.94	54.09	54.54	84,397	-0.32(-0.58%)
Mar 07, 2023	54.31	55.12	54.31	54.86	94,336	+0.42(+0.76%)
Mar 06, 2023	56.52	56.52	54.20	54.44	132,458	-1.75(-3.12%)
Mar 03, 2023	55.99	56.55	55.38	56.19	108,067	+0.41(+0.73%)
Mar 02, 2023	55.70	56.19	55.65	55.79	162,329	-0.41(-0.72%)
Mar 01, 2023	56.24	56.77	55.94	56.19	111,992	-0.20(-0.36%)
Feb 28, 2023	56.16	56.69	55.85	56.40	129,802	-0.11(-0.19%)
Feb 27, 2023	57.60	57.66	56.02	56.50	150,593	-1.03(-1.78%)
Feb 24, 2023	58.16	58.52	57.05	57.53	128,291	-1.06(-1.82%)
Feb 23, 2023	57.10	59.37	56.38	58.59	367,538	+4.29(+7.90%)
Feb 22, 2023	54.41	54.98	53.75	54.31	140,423	-0.01(-0.02%)
Feb 21, 2023	55.15	55.25	54.32	54.32	144,337	-1.29(-2.31%)
Feb 17, 2023	55.20	55.83	55.13	55.60	93,196	+0.61(+1.11%)
Feb 16, 2023	55.17	55.69	54.80	54.99	90,637	-0.78(-1.41%)
Feb 15, 2023	54.59	55.80	54.59	55.78	93,594	+0.96(+1.75%)
Feb 14, 2023	54.78	55.20	54.40	54.82	61,238	-0.09(-0.16%)
Feb 13, 2023	53.80	55.04	53.80	54.91	71,438	+1.04(+1.92%)
Feb 10, 2023	53.88	54.10	53.38	53.87	75,108	+0.15(+0.27%)
Feb 09, 2023	54.79	55.14	53.68	53.73	80,526	-0.87(-1.60%)
Feb 08, 2023	54.93	55.17	54.46	54.60	69,698	-0.73(-1.31%)
Feb 07, 2023	54.41	55.35	53.92	55.32	91,806	+0.56(+1.03%)
Feb 06, 2023	55.32	55.53	54.42	54.76	146,128	-0.72(-1.29%)
Feb 03, 2023	55.37	56.20	55.32	55.48	103,830	-0.24(-0.43%)
Feb 02, 2023	55.35	56.28	55.22	55.72	113,324	+0.28(+0.51%)
Feb 01, 2023	55.07	56.01	54.48	55.44	122,117	+0.37(+0.67%)
Jan 31, 2023	53.97	55.08	53.97	55.07	146,257	+1.30(+2.41%)
Jan 30, 2023	54.02	54.31	53.72	53.77	69,459	-0.26(-0.48%)
Jan 27, 2023	53.76	54.18	53.49	54.04	84,978	+0.36(+0.67%)
Jan 26, 2023	53.84	54.01	53.28	53.68	89,853	+0.13(+0.23%)
Jan 25, 2023	52.73	53.66	52.48	53.55	83,196	+0.82(+1.56%)
Jan 24, 2023	52.85	52.92	52.18	52.73	60,178	+0.15(+0.29%)
Jan 23, 2023	52.46	53.00	52.17	52.57	83,429	+0.09(+0.17%)
Jan 20, 2023	52.11	52.52	51.77	52.49	69,346	+0.64(+1.23%)
Jan 19, 2023	52.24	52.24	51.40	51.85	77,645	-0.40(-0.76%)
Jan 18, 2023	52.42	53.05	52.20	52.24	107,675	-0.25(-0.48%)
Jan 17, 2023	53.34	53.80	52.50	52.50	92,606	-0.94(-1.76%)
Jan 13, 2023	52.49	53.45	52.32	53.44	105,351	+0.55(+1.04%)
Jan 12, 2023	52.96	53.45	52.75	52.88	91,876	+0.12(+0.22%)
Jan 11, 2023	51.73	52.83	51.73	52.77	115,345	+1.07(+2.08%)
Jan 10, 2023	51.34	51.88	50.99	51.69	111,157	+0.45(+0.87%)
Jan 09, 2023	51.29	51.85	51.04	51.25	127,583	+0.31(+0.61%)
Jan 06, 2023	50.36	50.99	49.82	50.94	172,695	+0.82(+1.64%)
Jan 05, 2023	50.42	50.42	49.79	50.12	187,426	-0.21(-0.42%)
Jan 04, 2023	50.43	50.43	49.72	50.33	156,487	-0.02(-0.04%)
Jan 03, 2023	49.49	50.72	49.47	50.35	185,453	+1.36(+2.77%)
Dec 30, 2022	49.47	49.58	48.76	48.99	172,397	-0.72(-1.44%)
Dec 29, 2022	49.36	50.19	49.36	49.71	187,650	+0.72(+1.46%)
Dec 28, 2022	49.42	49.72	48.92	48.99	115,940	-0.51(-1.04%)
Dec 27, 2022	49.94	49.94	49.23	49.51	111,070	-0.44(-0.87%)
Dec 23, 2022	49.83	50.13	49.35	49.94	115,420	+0.22(+0.45%)
Dec 22, 2022	50.12	50.12	49.09	49.72	115,740	-0.19(-0.39%)
Dec 21, 2022	49.54	50.35	49.54	49.91	103,599	+0.47(+0.96%)
Dec 20, 2022	50.28	50.52	49.33	49.44	161,538	-1.09(-2.16%)
Dec 19, 2022	50.92	50.92	49.98	50.53	178,038	-0.15(-0.29%)
Dec 16, 2022	50.28	51.27	49.85	50.68	561,190	-0.25(-0.49%)
Dec 15, 2022	51.78	51.78	49.82	50.93	294,751	-1.25(-2.39%)
Dec 14, 2022	51.59	53.36	51.59	52.18	292,078	+0.68(+1.32%)
Dec 13, 2022	53.38	53.94	51.34	51.50	812,440	-1.11(-2.10%)
Dec 12, 2022	52.20	52.67	51.09	52.61	245,513	+0.42(+0.81%)
Dec 09, 2022	53.59	54.00	52.13	52.18	207,535	-1.43(-2.67%)
Dec 08, 2022	52.27	53.75	51.87	53.61	169,249	+1.91(+3.70%)
Dec 07, 2022	53.94	53.97	51.64	51.70	328,905	-2.89(-5.30%)
Dec 06, 2022	54.90	55.92	53.81	54.60	194,505	-0.20(-0.37%)
Dec 05, 2022	54.22	55.02	53.68	54.80	258,891	+0.62(+1.14%)
Dec 02, 2022	53.52	54.97	53.52	54.18	267,153	+0.59(+1.11%)
Dec 01, 2022	51.31	53.61	51.28	53.59	387,779	+4.99(+10.27%)
Nov 30, 2022	48.72	48.90	47.70	48.60	161,636	-0.05(-0.11%)
Nov 29, 2022	47.79	48.71	47.71	48.65	105,452	+0.54(+1.12%)
Nov 28, 2022	48.45	48.87	47.83	48.11	111,609	-0.18(-0.37%)
Nov 25, 2022	48.04	48.93	48.04	48.29	46,893	+0.04(+0.07%)
Nov 23, 2022	48.41	48.65	47.98	48.25	48,757	-0.12(-0.26%)
Nov 22, 2022	47.70	48.42	47.44	48.38	72,434	+0.73(+1.52%)
Nov 21, 2022	47.67	47.78	47.22	47.65	88,671	-0.27(-0.57%)
Nov 18, 2022	49.00	49.03	47.79	47.93	116,920	-0.59(-1.22%)
Nov 17, 2022	48.38	48.71	47.79	48.52	104,924	-0.14(-0.29%)
Nov 16, 2022	49.27	49.27	48.14	48.66	98,514	-0.88(-1.77%)
Nov 15, 2022	48.63	49.59	48.22	49.54	142,190	+1.27(+2.64%)
Nov 14, 2022	48.06	48.45	47.43	48.26	144,431	+0.01(+0.02%)
Nov 11, 2022	48.09	48.60	47.57	48.25	106,803	+0.04(+0.09%)
Nov 10, 2022	47.75	49.02	47.40	48.21	144,062	+1.81(+3.90%)
Nov 09, 2022	47.58	47.66	46.11	46.40	100,890	-1.43(-2.99%)
Nov 08, 2022	47.88	48.11	47.25	47.83	122,959	+0.07(+0.15%)
Nov 07, 2022	47.42	48.21	46.96	47.76	163,722	+0.32(+0.67%)
Nov 04, 2022	45.18	47.44	45.05	47.44	185,837	+2.69(+6.00%)
Nov 03, 2022	45.68	45.72	43.47	44.76	341,777	-4.08(-8.36%)
Nov 02, 2022	49.48	49.86	48.39	48.84	134,738	-1.00(-2.01%)
Nov 01, 2022	49.38	50.18	49.27	49.84	95,888	+0.55(+1.12%)
Oct 31, 2022	49.10	49.73	48.83	49.29	102,903	-0.11(-0.23%)
Oct 28, 2022	48.62	50.04	48.48	49.40	104,517	+1.03(+2.12%)
Oct 27, 2022	48.08	49.13	47.77	48.38	91,441	+0.56(+1.18%)
Oct 26, 2022	47.92	48.74	47.57	47.81	95,905	+0.11(+0.22%)
Oct 25, 2022	46.54	47.94	46.54	47.71	77,769	+1.04(+2.22%)
Oct 24, 2022	46.64	47.07	46.15	46.67	100,576	+0.40(+0.85%)
Oct 21, 2022	45.97	46.63	45.74	46.28	105,242	+0.60(+1.31%)
Oct 20, 2022	45.93	46.54	45.35	45.68	81,672	-0.55(-1.20%)
Oct 19, 2022	46.82	47.12	45.72	46.23	131,506	-0.83(-1.75%)
Oct 18, 2022	47.58	47.92	46.78	47.06	98,484	+0.02(+0.04%)
Oct 17, 2022	46.51	47.16	46.43	47.04	110,025	+1.05(+2.29%)
Oct 14, 2022	46.59	46.85	45.70	45.99	70,296	-0.54(-1.17%)
Oct 13, 2022	45.43	47.00	45.09	46.53	95,010	+0.64(+1.40%)
Oct 12, 2022	46.22	46.30	45.85	45.89	76,483	-0.47(-1.02%)
Oct 11, 2022	46.15	46.80	46.00	46.36	116,208	+0.09(+0.19%)
Oct 10, 2022	46.19	46.50	45.68	46.28	91,867	+0.40(+0.88%)
Oct 07, 2022	45.76	45.91	44.91	45.87	161,846	-0.15(-0.32%)
Oct 06, 2022	45.17	46.16	45.04	46.02	99,169	+0.88(+1.95%)
Oct 05, 2022	45.50	45.76	44.82	45.14	110,496	-0.55(-1.21%)
Oct 04, 2022	45.55	46.41	45.32	45.70	193,522	+0.68(+1.50%)
Oct 03, 2022	44.81	45.50	44.56	45.02	183,876	+0.42(+0.95%)
Sep 30, 2022	44.66	45.49	44.17	44.60	175,147	-0.27(-0.61%)
Sep 29, 2022	44.38	45.00	44.04	44.87	162,777	+0.21(+0.47%)
Sep 28, 2022	44.35	44.90	44.15	44.66	190,824	+0.39(+0.87%)
Sep 27, 2022	44.73	45.08	44.24	44.27	106,143	-0.25(-0.57%)
Sep 26, 2022	44.61	45.50	44.49	44.53	178,745	-0.40(-0.88%)
Sep 23, 2022	44.31	44.99	44.05	44.92	164,166	+0.31(+0.69%)
Sep 22, 2022	44.19	44.90	43.60	44.62	172,115	+0.29(+0.65%)
Sep 21, 2022	45.04	45.38	44.22	44.33	180,881	-0.31(-0.69%)
Sep 20, 2022	45.52	45.52	44.38	44.63	126,249	-1.14(-2.49%)
Sep 19, 2022	45.15	45.86	44.87	45.78	134,505	+0.31(+0.68%)
Sep 16, 2022	45.74	45.81	44.88	45.47	273,474	-0.42(-0.92%)
Sep 15, 2022	46.15	46.58	45.49	45.89	185,406	-0.19(-0.42%)
Sep 14, 2022	45.74	46.29	45.48	46.08	141,064	+0.34(+0.75%)
Sep 13, 2022	46.54	46.62	45.51	45.74	193,240	-1.75(-3.68%)
Sep 12, 2022	47.95	48.48	47.41	47.49	162,392	+0.00(+0.00%)
Sep 09, 2022	46.73	47.59	46.73	47.49	160,080	+0.71(+1.52%)
Sep 08, 2022	46.42	47.01	45.83	46.78	174,117	+0.10(+0.21%)
Sep 07, 2022	46.52	47.27	46.14	46.68	206,866	+0.13(+0.28%)
Sep 06, 2022	45.95	46.72	45.46	46.55	203,969	+0.81(+1.77%)
Sep 02, 2022	46.36	46.88	45.19	45.74	144,492	-0.33(-0.72%)