Sturm Ruger & Company (NY: RGR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2021	71.93	75.75	71.76	74.53	397,439	+2.87(+4.00%)
Jun 29, 2021	71.47	72.72	70.82	71.66	278,376	+0.32(+0.45%)
Jun 28, 2021	71.74	72.12	70.50	71.34	196,986	-0.44(-0.61%)
Jun 25, 2021	72.29	73.57	71.77	71.78	345,762	-0.27(-0.38%)
Jun 24, 2021	71.32	72.27	69.95	72.05	131,495	+1.40(+1.98%)
Jun 23, 2021	71.52	71.66	69.75	70.65	180,118	-0.08(-0.12%)
Jun 22, 2021	69.73	70.81	68.49	70.74	230,878	+0.97(+1.39%)
Jun 21, 2021	67.10	70.31	67.10	69.77	491,281	+2.98(+4.46%)
Jun 18, 2021	65.00	67.88	64.61	66.79	470,271	+1.90(+2.92%)
Jun 17, 2021	65.49	65.49	63.97	64.89	258,558	-0.64(-0.97%)
Jun 16, 2021	65.02	65.69	64.70	65.53	107,744	+0.16(+0.24%)
Jun 15, 2021	65.73	65.88	64.91	65.37	111,896	-0.12(-0.18%)
Jun 14, 2021	66.17	66.37	65.31	65.48	130,264	-0.13(-0.20%)
Jun 11, 2021	64.67	65.85	64.67	65.62	118,500	+0.83(+1.28%)
Jun 10, 2021	65.65	65.96	64.62	64.79	112,187	-0.74(-1.13%)
Jun 09, 2021	65.88	65.88	65.17	65.53	140,386	-0.55(-0.84%)
Jun 08, 2021	66.48	66.87	65.55	66.08	119,231	-0.08(-0.13%)
Jun 07, 2021	65.82	66.56	65.71	66.16	157,335	+0.46(+0.69%)
Jun 04, 2021	66.12	66.38	65.38	65.71	122,716	-0.41(-0.63%)
Jun 03, 2021	65.55	67.35	65.24	66.12	203,976	+0.19(+0.29%)
Jun 02, 2021	66.26	66.26	65.21	65.93	409,201	-0.03(-0.05%)