Sturm Ruger & Company (NY: RGR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	43.60	43.92	43.50	43.74	164,484	-0.05(-0.11%)
Nov 29, 2023	44.27	44.73	43.66	43.79	121,264	-0.08(-0.18%)
Nov 28, 2023	44.79	45.01	43.82	43.87	120,879	-1.01(-2.26%)
Nov 27, 2023	45.18	45.39	44.82	44.88	111,077	-0.38(-0.84%)
Nov 24, 2023	45.35	45.59	45.14	45.26	49,974	+0.14(+0.31%)
Nov 22, 2023	45.34	45.99	45.11	45.12	130,091	-0.15(-0.33%)
Nov 21, 2023	44.80	45.42	44.73	45.27	128,949	+0.44(+0.98%)
Nov 20, 2023	44.33	45.12	44.26	44.83	172,850	+0.41(+0.92%)
Nov 17, 2023	44.73	44.97	44.08	44.42	552,520	-0.06(-0.13%)
Nov 16, 2023	45.09	45.09	43.83	44.48	191,861	-0.90(-1.97%)
Nov 15, 2023	45.27	45.88	44.97	45.38	179,494	+0.10(+0.22%)
Nov 14, 2023	44.63	45.28	44.40	45.28	183,281	+1.19(+2.71%)
Nov 13, 2023	44.79	45.03	43.82	44.09	194,820	-0.65(-1.46%)
Nov 10, 2023	43.86	44.79	43.76	44.74	148,690	+0.92(+2.10%)
Nov 09, 2023	43.60	44.17	43.35	43.82	190,637	+0.64(+1.49%)
Nov 08, 2023	44.15	44.27	42.71	43.17	304,490	-0.69(-1.58%)
Nov 07, 2023	45.34	45.59	43.67	43.87	273,247	-1.40(-3.09%)
Nov 06, 2023	44.80	45.89	44.41	45.27	281,806	+0.53(+1.17%)
Nov 03, 2023	45.87	46.03	44.61	44.74	379,590	-0.33(-0.73%)
Nov 02, 2023	50.68	52.30	44.95	45.07	614,282	-8.84(-16.40%)
Nov 01, 2023	54.99	55.09	53.30	53.91	161,504	-0.95(-1.73%)
Oct 31, 2023	53.58	55.07	53.53	54.86	96,067	+1.30(+2.42%)
Oct 30, 2023	53.48	53.73	53.18	53.56	74,889	+0.12(+0.22%)
Oct 27, 2023	54.08	54.45	53.33	53.44	73,456	-0.79(-1.46%)
Oct 26, 2023	53.65	54.43	53.43	54.24	89,270	+0.72(+1.35%)
Oct 25, 2023	52.72	53.77	52.38	53.51	81,181	+0.60(+1.14%)
Oct 24, 2023	53.21	53.35	52.49	52.91	66,919	-0.04(-0.07%)
Oct 23, 2023	54.04	54.25	52.88	52.95	112,535	-1.18(-2.18%)
Oct 20, 2023	54.62	54.84	54.13	54.13	105,701	-0.26(-0.47%)
Oct 19, 2023	54.27	54.76	53.74	54.38	132,058	-0.22(-0.40%)
Oct 18, 2023	54.46	55.44	54.32	54.60	154,966	+0.17(+0.31%)
Oct 17, 2023	54.13	54.52	53.90	54.43	141,677	+0.43(+0.79%)
Oct 16, 2023	53.82	54.54	53.02	54.01	167,324	+0.17(+0.31%)
Oct 13, 2023	52.75	53.89	51.77	53.84	182,989	+0.97(+1.84%)
Oct 12, 2023	53.15	53.35	52.46	52.87	98,221	-0.45(-0.84%)
Oct 11, 2023	53.06	53.51	53.06	53.31	53,803	+0.23(+0.43%)
Oct 10, 2023	52.62	53.54	52.62	53.09	109,780	+0.57(+1.09%)
Oct 09, 2023	51.24	52.59	51.24	52.51	83,086	+1.29(+2.52%)
Oct 06, 2023	50.78	51.48	50.55	51.22	83,423	+0.16(+0.31%)
Oct 05, 2023	51.54	51.81	50.94	51.06	113,657	-0.54(-1.04%)
Oct 04, 2023	51.23	51.78	51.04	51.60	118,875	+0.24(+0.46%)
Oct 03, 2023	51.44	51.79	51.25	51.36	71,723	-0.13(-0.25%)
Oct 02, 2023	51.54	51.79	51.24	51.49	105,598	-0.17(-0.33%)
Sep 29, 2023	51.33	51.81	51.14	51.66	97,249	+0.38(+0.73%)
Sep 28, 2023	50.86	51.74	50.86	51.28	119,775	+0.33(+0.64%)
Sep 27, 2023	50.57	51.26	50.57	50.95	62,931	+0.48(+0.94%)
Sep 26, 2023	50.70	51.01	50.42	50.48	100,843	-0.38(-0.74%)
Sep 25, 2023	50.75	51.21	50.85	50.86	94,414	-0.01(-0.02%)
Sep 22, 2023	50.87	51.30	50.83	50.87	68,076	-0.12(-0.23%)
Sep 21, 2023	50.72	51.21	50.37	50.98	144,412	+0.03(+0.06%)
Sep 20, 2023	51.21	51.70	50.93	50.95	78,341	-0.29(-0.56%)
Sep 19, 2023	51.04	51.62	50.94	51.24	67,443	+0.17(+0.33%)
Sep 18, 2023	49.93	51.41	49.93	51.07	195,333	+1.29(+2.59%)
Sep 15, 2023	50.45	50.65	49.64	49.78	352,562	-0.66(-1.32%)
Sep 14, 2023	49.89	50.66	49.89	50.45	69,896	+0.62(+1.25%)
Sep 13, 2023	50.05	50.16	49.78	49.82	81,592	-0.46(-0.91%)
Sep 12, 2023	50.23	50.64	50.10	50.28	64,083	+0.04(+0.08%)
Sep 11, 2023	49.95	50.78	49.95	50.24	81,292	+0.33(+0.66%)
Sep 08, 2023	50.39	51.39	49.61	49.91	123,379	+0.76(+1.55%)
Sep 07, 2023	49.92	49.92	49.01	49.15	130,688	-0.77(-1.55%)
Sep 06, 2023	50.30	50.60	49.63	49.92	121,522	-0.25(-0.49%)
Sep 05, 2023	50.94	50.94	50.01	50.17	118,261	-1.15(-2.24%)