Sturm Ruger & Company (NY: RGR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2023	51.55	52.02	51.09	51.12	109,469	-0.58(-1.13%)
Aug 30, 2023	51.00	51.77	50.78	51.71	85,587	+0.54(+1.05%)
Aug 29, 2023	51.29	51.39	50.95	51.17	109,732	-0.13(-0.25%)
Aug 28, 2023	51.19	51.71	51.19	51.30	134,005	+0.26(+0.50%)
Aug 25, 2023	50.80	51.22	50.80	51.04	64,637	+0.23(+0.45%)
Aug 24, 2023	51.25	51.62	50.76	50.82	90,336	-0.64(-1.25%)
Aug 23, 2023	51.13	51.58	51.04	51.46	63,499	+0.16(+0.31%)
Aug 22, 2023	51.55	51.74	51.06	51.30	58,374	-0.39(-0.75%)
Aug 21, 2023	52.42	52.47	51.61	51.69	89,052	-0.68(-1.31%)
Aug 18, 2023	52.58	53.23	52.31	52.37	83,761	-0.42(-0.79%)
Aug 17, 2023	52.78	53.13	52.68	52.79	87,923	-0.04(-0.08%)
Aug 16, 2023	53.00	53.43	52.75	52.83	63,912	-0.31(-0.58%)
Aug 15, 2023	53.24	53.37	52.82	53.13	47,230	-0.37(-0.69%)
Aug 14, 2023	53.98	53.98	53.30	53.50	47,439	-0.48(-0.88%)
Aug 11, 2023	53.50	54.16	53.32	53.98	66,755	+0.27(+0.50%)
Aug 10, 2023	54.33	54.77	53.67	53.71	57,291	-0.65(-1.20%)
Aug 09, 2023	54.43	54.79	54.19	54.36	56,642	-0.19(-0.34%)
Aug 08, 2023	54.16	54.62	53.44	54.55	72,484	+0.12(+0.22%)
Aug 07, 2023	54.20	54.82	52.91	54.43	156,501	+0.02(+0.04%)
Aug 04, 2023	54.05	55.34	54.05	54.41	87,316	+0.06(+0.11%)
Aug 03, 2023	53.60	54.76	52.36	54.35	148,583	+2.87(+5.57%)
Aug 02, 2023	51.76	52.21	51.01	51.49	123,088	-0.58(-1.12%)