Sturm Ruger & Company (NY: RGR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2020	58.13	58.46	56.40	56.96	336,248	-0.93(-1.61%)
Aug 28, 2020	59.57	59.57	57.35	57.89	348,072	-0.72(-1.22%)
Aug 27, 2020	60.54	60.61	58.17	58.61	441,472	-1.62(-2.68%)
Aug 26, 2020	57.88	61.88	57.64	60.22	855,067	+2.92(+5.09%)
Aug 25, 2020	56.85	58.15	56.24	57.31	463,203	+0.65(+1.15%)
Aug 24, 2020	58.80	58.80	56.15	56.66	508,627	-1.79(-3.07%)
Aug 21, 2020	59.73	60.01	58.06	58.45	611,676	-1.66(-2.76%)
Aug 20, 2020	61.24	61.37	59.25	60.10	531,753	-1.29(-2.11%)
Aug 19, 2020	63.18	63.29	61.13	61.40	371,708	-1.70(-2.69%)
Aug 18, 2020	63.26	63.41	62.11	63.09	323,586	-0.30(-0.47%)
Aug 17, 2020	65.03	65.51	63.24	63.39	379,208	-1.69(-2.59%)
Aug 14, 2020	66.76	66.97	64.86	65.08	320,704	-1.67(-2.50%)
Aug 13, 2020	66.08	67.81	64.71	66.75	759,940	+0.80(+1.22%)
Aug 12, 2020	64.91	66.96	64.72	65.95	810,553	+2.05(+3.21%)
Aug 11, 2020	67.74	67.86	63.43	63.90	546,428	-3.56(-5.28%)
Aug 10, 2020	67.14	68.42	66.45	67.46	530,741	+1.44(+2.18%)
Aug 07, 2020	64.58	66.16	64.58	66.02	340,565	+1.62(+2.52%)
Aug 06, 2020	65.47	66.67	64.30	64.39	402,071	-0.47(-0.72%)
Aug 05, 2020	62.95	66.17	62.83	64.86	484,287	+1.92(+3.05%)
Aug 04, 2020	64.00	64.76	62.21	62.94	785,633	-0.85(-1.34%)
Aug 03, 2020	61.74	65.03	61.74	63.79	534,877	+2.44(+3.97%)
Jul 31, 2020	62.67	62.67	60.16	61.36	404,753	-0.39(-0.63%)
Jul 30, 2020	58.08	62.40	57.31	61.75	929,575	+0.93(+1.52%)
Jul 29, 2020	59.95	62.16	59.75	60.82	511,087	+1.97(+3.34%)
Jul 28, 2020	59.57	59.70	58.49	58.85	350,160	-0.32(-0.55%)
Jul 27, 2020	57.08	59.49	56.99	59.18	384,970	+2.49(+4.39%)
Jul 24, 2020	56.80	57.26	56.17	56.69	335,526	-0.39(-0.69%)
Jul 23, 2020	58.06	58.70	56.71	57.08	455,898	-0.93(-1.60%)
Jul 22, 2020	58.87	59.08	57.44	58.01	233,213	-1.07(-1.81%)
Jul 21, 2020	57.76	59.77	57.76	59.08	592,592	+1.69(+2.94%)
Jul 20, 2020	57.96	58.14	57.08	57.39	337,292	-0.88(-1.51%)
Jul 17, 2020	59.30	59.30	57.74	58.27	334,862	-1.03(-1.73%)
Jul 16, 2020	59.02	59.94	59.02	59.30	232,664	+0.33(+0.56%)
Jul 15, 2020	58.58	59.29	58.01	58.97	249,111	+0.79(+1.36%)
Jul 14, 2020	56.06	58.24	55.68	58.17	407,758	+2.44(+4.38%)
Jul 13, 2020	57.99	58.42	55.62	55.73	389,463	-1.83(-3.18%)
Jul 10, 2020	57.53	57.85	56.91	57.56	310,991	-0.02(-0.03%)
Jul 09, 2020	59.27	59.27	57.35	57.58	285,037	-1.13(-1.93%)
Jul 08, 2020	58.17	59.57	57.98	58.71	360,933	+1.22(+2.12%)
Jul 07, 2020	59.06	59.69	57.39	57.49	446,368	-1.46(-2.48%)
Jul 06, 2020	60.32	60.70	58.08	58.95	538,153	-0.33(-0.56%)
Jul 02, 2020	58.00	59.77	57.71	59.28	494,138	+1.91(+3.32%)
Jul 01, 2020	57.66	58.44	56.76	57.37	422,574	+0.07(+0.12%)
Jun 30, 2020	55.01	57.62	54.85	57.31	520,130	+2.08(+3.77%)
Jun 29, 2020	55.24	55.37	54.15	55.23	343,589	+0.54(+0.98%)
Jun 26, 2020	52.67	54.81	52.44	54.69	619,065	+1.94(+3.67%)
Jun 25, 2020	53.24	53.48	51.95	52.75	240,470	-0.45(-0.85%)
Jun 24, 2020	54.34	54.65	52.80	53.21	288,813	-1.27(-2.33%)
Jun 23, 2020	54.23	54.97	53.77	54.47	346,042	+0.41(+0.77%)
Jun 22, 2020	53.39	54.64	52.94	54.06	308,821	+0.66(+1.24%)
Jun 19, 2020	55.56	55.56	53.31	53.39	483,396	-1.74(-3.16%)
Jun 18, 2020	54.19	55.37	53.96	55.14	309,219	+1.06(+1.95%)
Jun 17, 2020	54.18	55.05	54.01	54.08	360,780	+0.33(+0.62%)
Jun 16, 2020	54.65	54.71	52.83	53.75	388,486	-0.24(-0.45%)
Jun 15, 2020	51.24	54.13	50.91	53.99	379,840	+2.28(+4.42%)
Jun 12, 2020	54.10	54.23	50.45	51.70	450,771	-1.21(-2.28%)
Jun 11, 2020	50.92	53.31	50.53	52.91	533,446	+0.60(+1.15%)
Jun 10, 2020	53.61	54.17	52.16	52.31	400,643	-1.09(-2.05%)
Jun 09, 2020	53.76	54.03	52.33	53.40	444,691	-0.89(-1.64%)
Jun 08, 2020	52.72	54.86	52.51	54.29	857,279	+1.88(+3.58%)
Jun 05, 2020	52.33	52.81	51.16	52.41	589,093	+0.62(+1.19%)
Jun 04, 2020	50.37	52.63	49.62	51.80	792,826	+1.41(+2.80%)
Jun 03, 2020	54.01	54.23	49.54	50.38	1,433,104	-3.28(-6.11%)
Jun 02, 2020	53.19	55.72	53.14	53.66	1,549,594	+2.24(+4.35%)