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%)
Aug 01, 2022	57.58	58.15	57.25	57.87	121,948	+0.04(+0.08%)
Jul 29, 2022	57.34	57.99	56.88	57.82	175,882	+0.38(+0.67%)
Jul 28, 2022	56.29	57.61	55.96	57.44	92,646	+0.94(+1.66%)
Jul 27, 2022	56.07	56.82	55.41	56.50	108,641	+0.87(+1.57%)
Jul 26, 2022	55.44	55.84	54.53	55.63	119,639	+0.14(+0.25%)
Jul 25, 2022	55.38	55.64	54.87	55.49	103,018	+0.34(+0.62%)
Jul 22, 2022	55.34	55.34	54.43	55.15	73,816	-0.30(-0.54%)
Jul 21, 2022	55.16	55.59	54.53	55.44	131,956	+0.41(+0.75%)
Jul 20, 2022	54.11	55.11	53.76	55.03	165,795	+0.81(+1.50%)
Jul 19, 2022	54.33	55.03	54.08	54.22	151,667	+0.55(+1.03%)
Jul 18, 2022	55.37	55.45	53.00	53.67	162,586	-1.29(-2.34%)
Jul 15, 2022	55.09	55.19	54.26	54.95	110,790	+0.32(+0.59%)
Jul 14, 2022	55.16	55.51	54.10	54.63	106,782	-0.87(-1.58%)
Jul 13, 2022	54.97	55.99	54.67	55.51	105,682	+0.30(+0.54%)
Jul 12, 2022	55.97	57.09	54.80	55.21	116,110	-0.50(-0.89%)
Jul 11, 2022	55.51	56.03	55.16	55.71	112,423	+0.16(+0.28%)
Jul 08, 2022	55.94	56.11	54.65	55.55	140,820	-0.55(-0.98%)
Jul 07, 2022	55.70	56.22	55.09	56.10	173,618	+0.57(+1.02%)
Jul 06, 2022	57.93	58.30	55.41	55.53	142,726	-2.26(-3.92%)
Jul 05, 2022	56.06	57.88	55.79	57.80	181,207	+1.57(+2.78%)
Jul 01, 2022	55.65	56.69	55.38	56.23	106,726	+0.58(+1.04%)
Jun 30, 2022	55.19	55.74	54.65	55.65	133,141	+0.24(+0.44%)
Jun 29, 2022	56.15	56.15	54.82	55.41	79,513	-0.59(-1.06%)
Jun 28, 2022	56.72	57.21	55.79	56.00	125,388	-0.48(-0.85%)
Jun 27, 2022	58.49	58.79	56.48	56.49	136,563	-1.28(-2.21%)
Jun 24, 2022	56.39	58.23	55.74	57.76	284,790	+1.53(+2.72%)
Jun 23, 2022	53.92	56.48	53.92	56.23	190,753	+2.32(+4.30%)
Jun 22, 2022	54.35	54.69	53.50	53.91	135,183	-0.62(-1.14%)
Jun 21, 2022	55.09	55.46	54.24	54.54	163,836	-0.04(-0.06%)
Jun 17, 2022	55.04	55.76	54.29	54.57	190,377	-0.27(-0.49%)
Jun 16, 2022	55.95	56.35	54.41	54.84	158,735	-2.06(-3.63%)
Jun 15, 2022	56.70	57.63	56.42	56.90	131,287	+0.30(+0.53%)
Jun 14, 2022	56.49	56.69	55.95	56.61	101,047	+0.03(+0.06%)
Jun 13, 2022	56.97	57.36	56.30	56.57	122,145	-1.41(-2.43%)
Jun 10, 2022	57.70	58.27	57.18	57.98	86,138	-0.06(-0.11%)
Jun 09, 2022	57.71	58.80	57.40	58.04	72,577	+0.30(+0.51%)
Jun 08, 2022	58.04	58.51	57.44	57.74	91,173	-0.60(-1.03%)
Jun 07, 2022	57.47	58.54	57.06	58.35	96,304	+0.20(+0.35%)
Jun 06, 2022	59.11	59.33	57.61	58.15	165,341	-1.11(-1.87%)
Jun 03, 2022	60.55	60.55	59.14	59.26	112,901	-1.62(-2.66%)
Jun 02, 2022	59.50	61.12	58.96	60.87	252,302	+1.71(+2.88%)