Sturm Ruger & Company (NY: RGR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2023	53.58	55.07	53.53	54.86	96,067	+1.30(+2.42%)
Oct 30, 2023	53.48	53.73	53.18	53.56	74,889	+0.12(+0.22%)
Oct 27, 2023	54.08	54.45	53.33	53.44	73,456	-0.79(-1.46%)
Oct 26, 2023	53.65	54.43	53.43	54.24	89,270	+0.72(+1.35%)
Oct 25, 2023	52.72	53.77	52.38	53.51	81,181	+0.60(+1.14%)
Oct 24, 2023	53.21	53.35	52.49	52.91	66,919	-0.04(-0.07%)
Oct 23, 2023	54.04	54.25	52.88	52.95	112,535	-1.18(-2.18%)
Oct 20, 2023	54.62	54.84	54.13	54.13	105,701	-0.26(-0.47%)
Oct 19, 2023	54.27	54.76	53.74	54.38	132,058	-0.22(-0.40%)
Oct 18, 2023	54.46	55.44	54.32	54.60	154,966	+0.17(+0.31%)
Oct 17, 2023	54.13	54.52	53.90	54.43	141,677	+0.43(+0.79%)
Oct 16, 2023	53.82	54.54	53.02	54.01	167,324	+0.17(+0.31%)
Oct 13, 2023	52.75	53.89	51.77	53.84	182,989	+0.97(+1.84%)
Oct 12, 2023	53.15	53.35	52.46	52.87	98,221	-0.45(-0.84%)
Oct 11, 2023	53.06	53.51	53.06	53.31	53,803	+0.23(+0.43%)
Oct 10, 2023	52.62	53.54	52.62	53.09	109,780	+0.57(+1.09%)
Oct 09, 2023	51.24	52.59	51.24	52.51	83,086	+1.29(+2.52%)
Oct 06, 2023	50.78	51.48	50.55	51.22	83,423	+0.16(+0.31%)
Oct 05, 2023	51.54	51.81	50.94	51.06	113,657	-0.54(-1.04%)
Oct 04, 2023	51.23	51.78	51.04	51.60	118,875	+0.24(+0.46%)
Oct 03, 2023	51.44	51.79	51.25	51.36	71,723	-0.13(-0.25%)