Sturm Ruger & Company (NY: RGR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2021	63.64	63.51	62.28	62.38	101,758	-1.13(-1.78%)
Sep 29, 2021	63.05	63.90	62.83	63.51	95,758	+0.58(+0.93%)
Sep 28, 2021	64.29	64.41	62.78	62.93	110,875	-1.19(-1.86%)
Sep 27, 2021	64.00	64.33	63.67	64.12	82,436	+0.49(+0.77%)
Sep 24, 2021	63.48	64.22	62.74	63.63	93,335	+0.15(+0.24%)
Sep 23, 2021	63.15	64.46	63.15	63.48	123,977	+0.86(+1.38%)
Sep 22, 2021	62.97	63.70	62.37	62.61	118,633	+0.14(+0.22%)
Sep 21, 2021	62.41	62.89	61.67	62.48	97,699	+0.05(+0.08%)
Sep 20, 2021	62.13	62.95	61.72	62.43	127,324	-0.38(-0.61%)
Sep 17, 2021	61.74	62.94	61.49	62.81	369,706	+1.07(+1.73%)
Sep 16, 2021	62.57	62.97	61.40	61.74	110,211	-0.66(-1.06%)
Sep 15, 2021	61.72	63.31	61.64	62.40	137,556	+0.98(+1.60%)
Sep 14, 2021	63.10	63.11	61.12	61.42	156,853	-1.38(-2.19%)
Sep 13, 2021	63.40	63.55	62.36	62.80	122,507	-0.30(-0.48%)
Sep 10, 2021	63.97	64.46	63.02	63.10	123,786	-0.49(-0.77%)
Sep 09, 2021	62.29	63.94	62.19	63.59	146,489	+1.20(+1.92%)
Sep 08, 2021	63.31	63.42	62.38	62.39	108,101	-0.74(-1.17%)
Sep 07, 2021	63.86	64.56	62.88	63.13	155,021	-1.03(-1.61%)
Sep 03, 2021	63.88	64.34	63.11	64.16	138,441	+0.08(+0.12%)
Sep 02, 2021	66.09	66.40	63.75	64.08	229,205	-2.49(-3.73%)
Sep 01, 2021	66.10	67.09	65.17	66.57	112,114	+0.47(+0.70%)
Aug 31, 2021	66.75	67.02	65.95	66.10	132,945	-0.62(-0.93%)
Aug 30, 2021	67.64	67.68	66.12	66.72	113,367	-0.60(-0.89%)
Aug 27, 2021	66.64	67.72	66.22	67.32	163,813	+1.12(+1.69%)
Aug 26, 2021	66.28	67.17	65.89	66.21	94,991	-0.08(-0.11%)
Aug 25, 2021	65.83	66.94	65.61	66.28	98,338	+0.87(+1.33%)
Aug 24, 2021	66.68	66.68	65.09	65.41	115,741	-1.30(-1.95%)
Aug 23, 2021	67.07	67.13	66.00	66.71	104,661	+0.00(+0.00%)
Aug 20, 2021	66.42	67.52	66.23	66.71	120,169	+0.32(+0.48%)
Aug 19, 2021	66.65	67.57	66.37	66.39	193,278	-0.57(-0.86%)
Aug 18, 2021	67.82	68.33	66.83	66.97	106,894	-0.97(-1.43%)
Aug 17, 2021	68.41	68.41	67.31	67.94	90,989	-0.55(-0.80%)
Aug 16, 2021	67.94	68.92	66.88	68.49	96,715	+0.20(+0.30%)
Aug 13, 2021	69.33	69.33	67.94	68.29	98,200	-0.96(-1.39%)
Aug 12, 2021	69.16	69.73	68.57	69.25	145,689	+0.09(+0.13%)
Aug 11, 2021	69.74	69.74	67.87	69.16	120,081	-0.08(-0.12%)
Aug 10, 2021	69.63	70.25	68.85	69.24	172,756	+0.03(+0.05%)
Aug 09, 2021	68.18	70.26	67.82	69.21	228,488	+1.40(+2.07%)
Aug 06, 2021	67.07	68.11	66.31	67.80	186,182	+0.73(+1.08%)
Aug 05, 2021	65.40	68.30	65.39	67.08	347,539	+3.15(+4.93%)
Aug 04, 2021	63.48	64.70	62.93	63.93	220,305	-0.19(-0.30%)
Aug 03, 2021	62.97	64.87	62.48	64.12	215,521	+1.08(+1.71%)
Aug 02, 2021	62.63	63.74	62.06	63.04	320,269	+0.94(+1.51%)
Jul 30, 2021	63.60	64.05	61.96	62.11	289,984	-1.39(-2.20%)
Jul 29, 2021	63.27	64.18	62.76	63.50	108,884	+0.78(+1.24%)
Jul 28, 2021	62.57	63.27	61.81	62.73	109,512	+0.02(+0.03%)
Jul 27, 2021	63.34	63.34	61.47	62.71	175,817	-0.89(-1.41%)
Jul 26, 2021	63.80	64.90	63.34	63.60	122,429	-0.17(-0.26%)
Jul 23, 2021	63.52	63.94	62.95	63.77	110,308	+0.62(+0.98%)
Jul 22, 2021	64.45	64.55	62.23	63.15	173,987	-1.16(-1.81%)
Jul 21, 2021	65.28	65.44	63.94	64.31	147,550	-0.19(-0.30%)
Jul 20, 2021	64.87	65.72	64.05	64.51	192,545	-0.07(-0.10%)
Jul 19, 2021	63.32	64.89	63.31	64.57	172,170	-0.14(-0.22%)
Jul 16, 2021	65.47	65.71	64.41	64.71	149,827	-0.97(-1.48%)
Jul 15, 2021	66.08	66.89	64.97	65.68	122,835	-0.41(-0.62%)
Jul 14, 2021	67.19	67.65	66.06	66.09	146,087	-1.09(-1.62%)
Jul 13, 2021	68.12	68.23	66.71	67.18	190,617	-0.93(-1.36%)
Jul 12, 2021	67.23	68.41	66.46	68.11	291,224	-0.18(-0.27%)
Jul 09, 2021	68.46	68.78	66.63	68.29	243,151	+0.50(+0.74%)
Jul 08, 2021	67.86	69.09	67.07	67.79	193,698	-0.80(-1.17%)
Jul 07, 2021	68.72	69.56	68.03	68.59	159,937	-0.54(-0.79%)
Jul 06, 2021	69.74	69.83	67.74	69.13	283,760	-0.54(-0.78%)
Jul 02, 2021	74.08	74.08	68.50	69.68	657,942	-4.66(-6.27%)