Sturm Ruger & Company (NY: RGR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	44.70	44.70	43.42	43.44	155,776	-1.15(-2.59%)
Jan 30, 2024	43.87	44.69	43.54	44.59	220,934	+0.50(+1.13%)
Jan 29, 2024	44.06	44.38	43.98	44.10	77,257	+0.17(+0.39%)
Jan 26, 2024	43.96	44.40	43.82	43.93	67,321	+0.21(+0.48%)
Jan 25, 2024	43.48	43.85	43.36	43.72	96,505	+0.45(+1.03%)
Jan 24, 2024	44.03	44.03	43.07	43.27	128,890	-0.54(-1.23%)
Jan 23, 2024	44.23	44.32	43.58	43.81	105,744	-0.12(-0.27%)
Jan 22, 2024	43.17	44.12	43.17	43.93	188,723	+0.48(+1.10%)
Jan 19, 2024	43.48	43.48	42.78	43.45	121,096	-0.02(-0.05%)
Jan 18, 2024	43.53	43.78	42.86	43.47	160,617	-0.06(-0.14%)
Jan 17, 2024	43.65	44.02	43.50	43.53	135,756	-0.25(-0.57%)
Jan 16, 2024	43.90	44.23	43.67	43.78	97,027	-0.28(-0.63%)
Jan 12, 2024	44.26	44.43	43.78	44.06	83,231	-0.01(-0.02%)
Jan 11, 2024	43.28	44.13	43.28	44.07	141,049	+0.70(+1.61%)
Jan 10, 2024	43.49	43.84	43.29	43.37	82,031	-0.16(-0.37%)
Jan 09, 2024	43.78	43.78	43.32	43.53	97,142	-0.36(-0.82%)
Jan 08, 2024	44.25	44.48	43.81	43.89	101,054	-0.53(-1.19%)
Jan 05, 2024	43.72	44.59	43.70	44.41	125,673	+0.56(+1.27%)
Jan 04, 2024	44.21	44.30	43.74	43.86	109,966	-0.31(-0.70%)
Jan 03, 2024	44.87	44.87	44.08	44.17	118,485	-0.66(-1.47%)