Sturm Ruger & Company (NY: RGR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	57.87	58.47	57.49	58.13	105,433	+0.26(+0.44%)
Dec 30, 2021	57.72	58.45	57.72	57.88	112,468	+0.10(+0.18%)
Dec 29, 2021	57.34	57.78	57.05	57.77	104,826	+0.56(+0.99%)
Dec 28, 2021	57.18	57.64	56.91	57.21	98,584	+0.01(+0.02%)
Dec 27, 2021	56.77	57.31	56.41	57.20	107,831	+0.43(+0.75%)
Dec 23, 2021	57.22	57.25	56.54	56.77	97,183	-0.16(-0.29%)
Dec 22, 2021	56.38	56.95	56.02	56.94	118,577	+0.63(+1.12%)
Dec 21, 2021	56.27	56.73	55.73	56.30	150,872	+0.61(+1.09%)
Dec 20, 2021	56.48	56.48	55.05	55.70	231,122	-1.32(-2.31%)
Dec 17, 2021	56.63	57.27	55.83	57.01	588,750	+0.38(+0.66%)
Dec 16, 2021	57.13	57.70	56.30	56.64	155,375	-0.32(-0.56%)
Dec 15, 2021	55.65	57.12	55.33	56.95	185,298	+1.69(+3.06%)
Dec 14, 2021	55.05	56.15	55.03	55.26	149,627	+0.25(+0.45%)
Dec 13, 2021	55.19	55.83	54.85	55.01	186,999	-0.10(-0.19%)
Dec 10, 2021	55.77	56.34	54.77	55.12	209,171	-0.77(-1.38%)
Dec 09, 2021	56.48	57.12	55.79	55.89	129,586	-0.70(-1.24%)
Dec 08, 2021	56.53	56.94	56.15	56.59	117,520	+0.50(+0.88%)
Dec 07, 2021	56.31	57.45	55.77	56.09	175,701	+0.38(+0.68%)
Dec 06, 2021	55.54	56.15	53.71	55.71	309,919	+0.58(+1.05%)
Dec 03, 2021	59.15	59.16	53.31	55.13	777,928	-6.02(-9.84%)
Dec 02, 2021	60.42	61.79	59.40	61.15	150,114	+0.83(+1.37%)
Dec 01, 2021	61.98	62.61	60.30	60.32	262,075	-0.95(-1.55%)
Nov 30, 2021	60.71	61.98	60.51	61.27	235,544	+0.21(+0.34%)
Nov 29, 2021	61.24	61.84	60.17	61.06	263,311	+0.17(+0.28%)
Nov 26, 2021	61.54	61.89	60.43	60.89	146,872	-0.79(-1.29%)
Nov 24, 2021	61.67	62.77	61.54	61.69	85,838	-0.14(-0.22%)
Nov 23, 2021	62.83	63.11	61.82	61.83	165,367	-1.10(-1.75%)
Nov 22, 2021	63.82	64.16	62.60	62.93	133,672	-0.32(-0.51%)
Nov 19, 2021	62.26	64.30	62.26	63.25	394,084	+0.68(+1.09%)
Nov 18, 2021	64.10	62.69	62.33	62.57	182,457	-1.44(-2.24%)
Nov 17, 2021	64.57	64.88	62.85	64.01	394,999	-0.69(-1.07%)
Nov 16, 2021	63.57	65.10	63.07	64.70	183,552	+1.29(+2.04%)
Nov 15, 2021	62.85	63.45	62.52	63.41	126,458	+1.00(+1.60%)
Nov 12, 2021	62.28	62.76	61.90	62.41	101,298	+0.55(+0.88%)
Nov 11, 2021	61.63	62.52	61.45	61.86	145,493	+0.18(+0.29%)
Nov 10, 2021	62.10			61.68	159,724	-0.45(-0.72%)
Nov 09, 2021	61.59	62.69	61.51	62.13	191,292	+0.57(+0.92%)
Nov 08, 2021	62.05	62.21	61.16	61.56	200,632	-0.40(-0.64%)
Nov 05, 2021	63.38	63.38	61.46	61.96	317,140	-1.19(-1.89%)
Nov 04, 2021	66.00	67.08	61.98	63.15	531,913	-5.60(-8.14%)
Nov 03, 2021	66.27	69.09	65.95	68.75	222,260	+2.41(+3.63%)
Nov 02, 2021	66.88	66.97	65.82	66.34	121,564	-0.36(-0.53%)
Nov 01, 2021	66.73	67.85	66.28	66.70	167,399	+0.01(+0.01%)
Oct 29, 2021	65.84	66.86	65.83	66.69	136,604	+1.04(+1.58%)
Oct 28, 2021	65.71	66.43	65.15	65.65	97,462	+0.46(+0.70%)
Oct 27, 2021	66.83	66.79	65.14	65.19	107,678	-1.70(-2.54%)
Oct 26, 2021	68.48		66.88	66.89	97,011	-1.42(-2.08%)
Oct 25, 2021	67.48	68.66	66.43	68.31	131,648	+0.91(+1.35%)
Oct 22, 2021	67.34	67.52	66.57	67.40	106,582	+0.09(+0.14%)
Oct 21, 2021	67.06	67.41	66.54	67.30	78,621	+0.27(+0.40%)
Oct 20, 2021	67.13	67.55	66.85	67.03	68,968	+0.14(+0.21%)
Oct 19, 2021	66.70	66.91	66.00	66.89	64,539	+0.43(+0.65%)
Oct 18, 2021	65.80	66.75	65.62	66.46	87,780	+0.73(+1.11%)
Oct 15, 2021	66.89	66.93	65.61	65.73	111,702	-0.41(-0.61%)
Oct 14, 2021	65.11	66.75	64.90	66.14	118,370	+1.43(+2.21%)
Oct 13, 2021	65.12	65.12	64.20	64.71	66,908	-0.37(-0.57%)
Oct 12, 2021	64.87	65.47	64.55	65.08	78,594	+0.66(+1.02%)
Oct 11, 2021	64.39	65.05	64.34	64.42	75,507	+0.13(+0.20%)
Oct 08, 2021	64.79	64.79	64.17	64.29	56,509	-0.36(-0.56%)
Oct 07, 2021	63.86	64.84	63.86	64.66	104,683	+1.28(+2.03%)
Oct 06, 2021	64.14	64.14	62.85	63.37	101,048	-0.80(-1.25%)
Oct 05, 2021	63.48	64.34	63.31	64.18	98,920	+0.83(+1.31%)
Oct 04, 2021	63.86	64.15	63.10	63.35	107,553	-0.28(-0.44%)