Sturm Ruger & Company (NY: RGR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2023	52.34	52.37	51.91	51.95	74,908	-0.29(-0.56%)
Jun 29, 2023	51.88	52.97	51.88	52.25	81,281	+0.28(+0.55%)
Jun 28, 2023	51.47	52.04	51.34	51.96	79,041	+0.34(+0.67%)
Jun 27, 2023	51.78	51.99	51.24	51.62	75,529	-0.02(-0.04%)
Jun 26, 2023	51.44	52.23	51.44	51.64	102,515	+0.26(+0.50%)
Jun 23, 2023	51.01	53.09	51.01	51.38	205,825	+0.43(+0.85%)
Jun 22, 2023	51.03	51.39	50.59	50.95	108,234	-0.19(-0.36%)
Jun 21, 2023	50.39	51.34	49.88	51.14	102,968	+0.60(+1.18%)
Jun 20, 2023	50.63	50.99	50.42	50.54	119,530	-0.15(-0.29%)
Jun 16, 2023	50.74	50.88	50.16	50.69	549,088	+0.10(+0.19%)
Jun 15, 2023	50.48	50.76	49.64	50.59	156,563	-1.73(-3.30%)
May 08, 2023	52.74	53.25	52.13	52.32	148,113	-0.43(-0.81%)
May 05, 2023	52.47	53.17	52.29	52.74	161,114	+0.64(+1.24%)
May 04, 2023	54.18	54.84	50.72	52.10	247,794	-4.34(-7.69%)
May 03, 2023	56.12	56.99	56.12	56.44	101,663	+0.41(+0.73%)
May 02, 2023	56.24	56.27	55.29	56.03	90,506	-0.47(-0.83%)
May 01, 2023	56.22	56.56	56.04	56.50	69,265	+0.37(+0.66%)
Apr 28, 2023	55.78	56.21	55.66	56.13	101,105	+0.19(+0.33%)
Apr 27, 2023	56.16	56.43	55.84	55.94	83,007	-0.13(-0.23%)
Apr 26, 2023	56.11	56.34	55.83	56.07	141,286	-0.52(-0.91%)
Apr 25, 2023	56.07	56.62	55.87	56.59	117,320	+0.13(+0.22%)
Apr 24, 2023	56.16	56.62	55.88	56.46	136,596	+0.38(+0.68%)
Apr 21, 2023	55.95	56.12	55.58	56.08	55,725	+0.19(+0.33%)
Apr 20, 2023	55.52	55.90	55.19	55.89	75,126	+0.19(+0.33%)
Apr 19, 2023	55.91	56.20	55.58	55.71	133,680	-0.42(-0.75%)
Apr 18, 2023	57.31	57.54	55.83	56.13	135,299	-1.12(-1.96%)
Apr 17, 2023	56.46	57.27	56.41	57.25	71,598	+0.70(+1.24%)
Apr 14, 2023	57.03	57.24	56.18	56.55	79,639	-0.57(-0.99%)
Apr 13, 2023	56.88	57.20	56.45	57.11	67,158	+0.23(+0.41%)
Apr 12, 2023	57.71	57.71	56.65	56.88	88,314	-0.59(-1.03%)
Apr 11, 2023	56.81	57.99	56.58	57.47	109,835	+0.92(+1.62%)
Apr 10, 2023	55.42	56.65	55.42	56.56	105,156	+1.02(+1.84%)
Apr 06, 2023	55.71	55.71	55.23	55.53	71,306	-0.08(-0.14%)
Apr 05, 2023	55.55	55.88	55.10	55.61	175,119	-0.23(-0.42%)
Apr 04, 2023	56.32	56.43	55.26	55.85	70,158	-0.40(-0.71%)