Sturm Ruger & Company (NY: RGR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	57.87	58.47	57.49	58.13	105,431	+0.26(+0.44%)
Dec 30, 2021	57.72	58.45	57.72	57.88	112,467	+0.10(+0.18%)
Dec 29, 2021	57.34	57.78	57.05	57.78	104,824	+0.56(+0.99%)
Dec 28, 2021	57.18	57.64	56.91	57.21	98,583	+0.01(+0.02%)
Dec 27, 2021	56.78	57.31	56.41	57.20	107,830	+0.43(+0.75%)
Dec 23, 2021	57.22	57.25	56.54	56.78	97,181	-0.16(-0.29%)
Dec 22, 2021	56.38	56.95	56.02	56.94	118,576	+0.63(+1.12%)
Dec 21, 2021	56.27	56.73	55.73	56.31	150,870	+0.61(+1.09%)
Dec 20, 2021	56.48	56.48	55.05	55.70	231,119	-1.32(-2.31%)
Dec 17, 2021	56.63	57.27	55.84	57.01	588,743	+0.38(+0.66%)
Dec 16, 2021	57.13	57.70	56.31	56.64	155,373	-0.32(-0.56%)
Dec 15, 2021	55.65	57.12	55.33	56.95	185,296	+1.69(+3.06%)
Dec 14, 2021	55.05	56.15	55.03	55.26	149,625	+0.25(+0.45%)
Dec 13, 2021	55.19	55.84	54.85	55.01	186,997	-0.10(-0.19%)
Dec 10, 2021	55.77	56.34	54.78	55.12	209,168	-0.77(-1.38%)
Dec 09, 2021	56.48	57.13	55.79	55.89	129,585	-0.70(-1.24%)
Dec 08, 2021	56.53	56.94	56.15	56.59	117,518	+0.50(+0.88%)
Dec 07, 2021	56.31	57.45	55.77	56.09	175,699	+0.38(+0.67%)
Dec 06, 2021	55.54	56.15	53.71	55.72	309,915	+0.58(+1.05%)
Dec 03, 2021	59.15	59.16	53.31	55.13	777,919	-6.02(-9.84%)
Dec 02, 2021	60.42	61.79	59.40	61.15	150,112	+0.83(+1.37%)