Sturm Ruger & Company (NY: RGR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Sep 01, 2022	45.76	46.79	45.13	46.08	176,672	+0.19(+0.42%)
Aug 31, 2022	46.03	46.22	45.00	45.88	210,084	-0.10(-0.21%)
Aug 30, 2022	46.65	46.72	45.72	45.98	205,825	-0.67(-1.43%)
Aug 29, 2022	47.00	47.33	46.55	46.65	128,432	-0.65(-1.37%)
Aug 26, 2022	48.33	48.33	47.01	47.30	147,558	-0.83(-1.72%)
Aug 25, 2022	48.12	48.53	47.54	48.12	152,950	-0.18(-0.38%)
Aug 24, 2022	48.28	48.55	47.65	48.31	135,854	+0.11(+0.22%)
Aug 23, 2022	48.81	49.03	47.73	48.20	190,846	-0.83(-1.70%)
Aug 22, 2022	50.81	50.90	48.87	49.03	167,072	-2.13(-4.17%)
Aug 19, 2022	51.41	51.53	50.58	51.17	381,179	-0.46(-0.88%)
Aug 18, 2022	51.55	51.87	51.23	51.62	79,924	+0.04(+0.07%)
Aug 17, 2022	51.31	51.87	50.84	51.59	126,745	+0.04(+0.09%)
Aug 16, 2022	51.30	51.96	50.77	51.55	121,034	+0.07(+0.14%)
Aug 15, 2022	51.49	51.68	50.66	51.48	174,463	+0.10(+0.20%)
Aug 12, 2022	51.28	51.64	50.70	51.37	118,617	+0.49(+0.96%)
Aug 11, 2022	50.84	51.75	50.71	50.88	131,367	+0.36(+0.71%)
Aug 10, 2022	49.87	51.07	49.87	50.53	191,220	+0.93(+1.88%)
Aug 09, 2022	50.96	51.27	49.44	49.59	247,530	-1.21(-2.38%)
Aug 08, 2022	50.84	52.24	50.59	50.80	214,503	-0.09(-0.17%)
Aug 05, 2022	52.49	52.49	50.34	50.89	429,505	-1.87(-3.55%)
Aug 04, 2022	54.88	54.90	51.68	52.76	404,878	-5.08(-8.78%)
Aug 03, 2022	57.43	58.28	56.41	57.84	150,872	+0.60(+1.05%)
Aug 02, 2022	58.37	58.37	57.01	57.24	160,339	-0.41(-0.71%)