Sturm Ruger & Company (NY: RGR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2022	49.28	49.91	49.01	49.47	102,520	-0.11(-0.23%)
Oct 28, 2022	48.80	50.23	48.66	49.59	104,128	+1.03(+2.12%)
Oct 27, 2022	48.26	49.31	47.95	48.56	91,101	+0.56(+1.18%)
Oct 26, 2022	48.10	48.92	47.75	47.99	95,548	+0.11(+0.22%)
Oct 25, 2022	46.71	48.12	46.71	47.89	77,479	+1.04(+2.22%)
Oct 24, 2022	46.81	47.24	46.33	46.85	100,201	+0.40(+0.85%)
Oct 21, 2022	46.14	46.80	45.91	46.45	104,850	+0.60(+1.31%)
Oct 20, 2022	46.11	46.71	45.52	45.85	81,367	-0.56(-1.20%)
Oct 19, 2022	47.00	47.30	45.89	46.41	131,016	-0.83(-1.75%)
Oct 18, 2022	47.75	48.10	46.95	47.23	98,117	+0.02(+0.04%)
Oct 17, 2022	46.68	47.33	46.60	47.22	109,615	+1.06(+2.29%)
Oct 14, 2022	46.77	47.02	45.87	46.16	70,034	-0.55(-1.17%)
Oct 13, 2022	45.60	47.17	45.26	46.71	94,656	+0.64(+1.40%)
Oct 12, 2022	46.39	46.47	46.02	46.06	76,198	-0.48(-1.02%)
Oct 11, 2022	46.33	46.98	46.17	46.54	115,775	+0.09(+0.19%)
Oct 10, 2022	46.36	46.67	45.85	46.45	91,525	+0.41(+0.88%)
Oct 07, 2022	45.93	46.08	45.08	46.04	161,243	-0.15(-0.32%)
Oct 06, 2022	45.34	46.33	45.21	46.19	98,800	+0.88(+1.95%)
Oct 05, 2022	45.67	45.93	44.99	45.31	110,084	-0.56(-1.21%)
Oct 04, 2022	45.72	46.58	45.49	45.87	192,801	+0.68(+1.50%)