Sturm Ruger & Company (NY: RGR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	51.74	52.67	50.81	51.79	399,565	-0.01(-0.02%)
Jan 28, 2021	51.91	53.25	51.38	51.80	418,811	-0.15(-0.28%)
Jan 27, 2021	52.93	53.30	51.21	51.95	526,109	-1.85(-3.43%)
Jan 26, 2021	55.12	55.21	53.29	53.79	258,059	-1.20(-2.18%)
Jan 25, 2021	55.21	56.81	54.19	54.99	376,632	-0.20(-0.37%)
Jan 22, 2021	54.77	56.06	54.72	55.20	228,165	+0.31(+0.57%)
Jan 21, 2021	57.96	57.99	54.16	54.89	485,902	-2.40(-4.19%)
Jan 20, 2021	59.02	59.10	56.99	57.29	295,132	-1.79(-3.03%)
Jan 19, 2021	58.94	59.38	57.88	59.08	347,521	+0.23(+0.39%)
Jan 15, 2021	59.51	60.27	58.10	58.85	323,224	-0.75(-1.26%)
Jan 14, 2021	60.00	61.14	59.36	59.60	363,914	-0.14(-0.23%)
Jan 13, 2021	61.31	61.54	59.38	59.74	338,300	-1.38(-2.26%)
Jan 12, 2021	60.08	61.34	59.59	61.12	447,229	+1.36(+2.28%)
Jan 11, 2021	58.55	60.81	58.54	59.76	430,791	+1.63(+2.80%)
Jan 08, 2021	62.49	62.61	56.24	58.13	721,566	-4.34(-6.95%)
Jan 07, 2021	63.66	64.30	61.08	62.47	742,587	-1.22(-1.91%)
Jan 06, 2021	57.45	64.06	56.87	63.69	1,486,854	+6.85(+12.05%)
Jan 05, 2021	55.00	56.98	54.77	56.84	458,467	+2.08(+3.79%)