Sturm Ruger & Company (NY: RGR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	59.65	62.05	59.56	61.89	472,503	+2.22(+3.72%)
Feb 25, 2022	57.26	59.72	57.39	59.66	230,706	+2.12(+3.68%)
Feb 24, 2022	54.86	57.86	54.71	57.54	332,870	+1.88(+3.38%)
Feb 23, 2022	55.31	56.99	55.31	55.66	271,693	+0.68(+1.23%)
Feb 22, 2022	57.49	57.77	54.95	54.99	249,843	-2.32(-4.06%)
Feb 18, 2022				57.31	0	+0.56(+0.99%)
Feb 17, 2022	57.26	57.47	56.48	56.75	115,551	-0.84(-1.45%)
Feb 16, 2022	58.25	58.78	57.13	57.59	145,322	-0.83(-1.42%)
Feb 15, 2022	59.21	59.72	58.13	58.42	119,148	-0.44(-0.74%)
Feb 14, 2022	58.91	59.66	58.57	58.85	166,244	+0.06(+0.10%)
Feb 11, 2022	57.66	58.89	57.66	58.79	182,325	+1.45(+2.53%)
Feb 10, 2022	57.47	58.13	57.01	57.34	190,521	-0.40(-0.70%)
Feb 09, 2022	57.52	57.90	57.26	57.74	110,156	+0.34(+0.60%)
Feb 08, 2022	56.55	57.78	56.44	57.40	145,960	+0.99(+1.76%)
Feb 07, 2022	56.19	56.81	55.56	56.41	154,012	+0.25(+0.44%)
Feb 04, 2022	56.19	56.52	55.31	56.16	131,779	-0.16(-0.29%)
Feb 03, 2022	56.56		56.23	56.32	116,958	-0.55(-0.96%)
Feb 02, 2022	57.06	57.26	56.05	56.87	330,799	+0.17(+0.30%)
Feb 01, 2022	57.47	57.47	56.12	56.70	305,269	-0.76(-1.32%)
Jan 31, 2022	57.03			57.46	191,989	+0.37(+0.64%)
Jan 28, 2022	55.59	57.11	55.32	57.09	122,305	+1.57(+2.83%)
Jan 27, 2022	55.81	56.35	55.21	55.52	125,232	-0.32(-0.57%)
Jan 26, 2022	57.87	57.95	55.50	55.84	163,129	-1.78(-3.09%)
Jan 25, 2022	56.96	57.86	56.52	57.61	271,492	-0.44(-0.75%)
Jan 24, 2022	56.48	58.18	55.75	58.05	204,655	+1.41(+2.49%)
Jan 21, 2022	56.23	58.01	55.85	56.64	196,742	+0.49(+0.87%)
Jan 20, 2022	57.31	57.52	55.96	56.15	133,012	-0.67(-1.17%)
Jan 19, 2022	56.25	57.42	56.02	56.82	175,021	+0.44(+0.77%)
Jan 18, 2022	57.31	57.38	55.94	56.38	194,463	-0.94(-1.64%)
Jan 14, 2022				57.32	0	-0.93(-1.60%)
Jan 13, 2022	57.84	58.68	57.43	58.25	143,414	+0.83(+1.44%)
Jan 12, 2022	57.88	58.31	57.11	57.42	130,341	-0.56(-0.97%)
Jan 11, 2022	58.82	58.97	57.62	57.99	223,143	-0.44(-0.75%)
Jan 10, 2022	57.63	58.51	57.11	58.42	129,630	+0.29(+0.50%)
Jan 07, 2022	58.79	59.35	57.98	58.13	105,751	-0.61(-1.03%)
Jan 06, 2022	58.79	59.69	58.51	58.74	131,728	+0.00(+0.00%)
Jan 05, 2022	59.75	60.30	58.74	58.74	164,195	-0.76(-1.28%)
Jan 04, 2022	59.01	60.40	59.01	59.50	191,948	+0.64(+1.09%)
Jan 03, 2022	58.47	59.07	57.83	58.86	133,383	+0.73(+1.25%)
Dec 31, 2021	57.87	58.47	57.49	58.13	105,431	+0.26(+0.44%)
Dec 30, 2021	57.72	58.45	57.72	57.88	112,467	+0.10(+0.18%)
Dec 29, 2021	57.34	57.78	57.05	57.78	104,824	+0.56(+0.99%)
Dec 28, 2021	57.18	57.64	56.91	57.21	98,583	+0.01(+0.02%)
Dec 27, 2021	56.78	57.31	56.41	57.20	107,830	+0.43(+0.75%)
Dec 23, 2021	57.22	57.25	56.54	56.78	97,181	-0.16(-0.29%)
Dec 22, 2021	56.38	56.95	56.02	56.94	118,576	+0.63(+1.12%)
Dec 21, 2021	56.27	56.73	55.73	56.31	150,870	+0.61(+1.09%)
Dec 20, 2021	56.48	56.48	55.05	55.70	231,119	-1.32(-2.31%)
Dec 17, 2021	56.63	57.27	55.84	57.01	588,743	+0.38(+0.66%)
Dec 16, 2021	57.13	57.70	56.31	56.64	155,373	-0.32(-0.56%)
Dec 15, 2021	55.65	57.12	55.33	56.95	185,296	+1.69(+3.06%)
Dec 14, 2021	55.05	56.15	55.03	55.26	149,625	+0.25(+0.45%)
Dec 13, 2021	55.19	55.84	54.85	55.01	186,997	-0.10(-0.19%)
Dec 10, 2021	55.77	56.34	54.78	55.12	209,168	-0.77(-1.38%)
Dec 09, 2021	56.48	57.13	55.79	55.89	129,585	-0.70(-1.24%)
Dec 08, 2021	56.53	56.94	56.15	56.59	117,518	+0.50(+0.88%)
Dec 07, 2021	56.31	57.45	55.77	56.09	175,699	+0.38(+0.67%)
Dec 06, 2021	55.54	56.15	53.71	55.72	309,915	+0.58(+1.05%)
Dec 03, 2021	59.15	59.16	53.31	55.13	777,919	-6.02(-9.84%)
Dec 02, 2021	60.42	61.79	59.40	61.15	150,112	+0.83(+1.37%)