Sturm Ruger & Company (NY: RGR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	43.09	43.48	42.75	43.10	124,655	+0.16(+0.37%)
Feb 28, 2024	42.72	43.49	42.56	42.94	119,826	+0.06(+0.14%)
Feb 27, 2024	42.27	43.20	41.79	42.88	173,217	+0.62(+1.46%)
Feb 26, 2024	42.72	42.92	42.05	42.27	202,592	-0.65(-1.51%)
Feb 23, 2024	42.54	43.02	42.53	42.91	156,631	+0.14(+0.33%)
Feb 22, 2024	43.82	44.18	42.05	42.77	245,403	-0.96(-2.18%)
Feb 21, 2024	43.33	43.86	42.86	43.73	219,388	+0.49(+1.13%)
Feb 20, 2024	42.87	43.32	42.66	43.24	152,391	+0.22(+0.51%)
Feb 16, 2024	43.33	43.57	42.95	43.02	145,527	-0.44(-1.01%)
Feb 15, 2024	43.29	43.72	43.17	43.46	128,307	+0.18(+0.41%)
Feb 14, 2024	43.04	43.42	42.82	43.28	131,704	+0.51(+1.19%)
Feb 13, 2024	44.27	44.27	42.73	42.77	176,873	-1.87(-4.19%)
Feb 12, 2024	44.30	45.03	44.24	44.64	113,031	+0.34(+0.76%)
Feb 09, 2024	44.09	44.51	43.98	44.30	115,751	+0.10(+0.23%)
Feb 08, 2024	43.22	44.24	43.22	44.21	120,180	+1.05(+2.44%)
Feb 07, 2024	42.97	43.30	42.65	43.15	107,882	+0.08(+0.18%)
Feb 06, 2024	42.89	43.40	42.89	43.07	95,261	+0.09(+0.21%)
Feb 05, 2024	43.27	43.30	42.78	42.98	120,136	-0.43(-0.99%)
Feb 02, 2024	44.17	44.17	43.40	43.41	121,399	-1.17(-2.63%)