Sturm Ruger & Company (NY: RGR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2021	72.53	76.38	72.36	75.15	394,134	+2.89(+4.00%)
Jun 29, 2021	72.07	73.33	71.41	72.27	276,061	+0.33(+0.45%)
Jun 28, 2021	72.34	72.72	71.10	71.94	195,348	-0.44(-0.61%)
Jun 25, 2021	72.90	74.19	72.37	72.38	342,887	-0.28(-0.38%)
Jun 24, 2021	71.92	72.87	70.54	72.66	130,402	+1.41(+1.98%)
Jun 23, 2021	72.12	72.26	70.34	71.25	178,620	-0.08(-0.12%)
Jun 22, 2021	70.32	71.40	69.07	71.33	228,958	+0.98(+1.39%)
Jun 21, 2021	67.66	70.90	67.66	70.35	487,196	+3.01(+4.46%)
Jun 18, 2021	65.55	68.45	65.15	67.35	466,360	+1.91(+2.92%)
Jun 17, 2021	66.04	66.04	64.51	65.43	256,408	-0.64(-0.97%)
Jun 16, 2021	65.57	66.24	65.24	66.08	106,848	+0.16(+0.24%)
Jun 15, 2021	66.28	66.44	65.46	65.92	110,965	-0.12(-0.18%)
Jun 14, 2021	66.73	66.93	65.86	66.03	129,180	-0.13(-0.20%)
Jun 11, 2021	65.21	66.40	65.21	66.17	117,514	+0.84(+1.28%)
Jun 10, 2021	66.20	66.51	65.17	65.33	111,254	-0.74(-1.12%)
Jun 09, 2021	66.44	66.44	65.72	66.08	139,218	-0.56(-0.84%)
Jun 08, 2021	67.04	67.43	66.10	66.64	118,240	-0.08(-0.13%)
Jun 07, 2021	66.38	67.12	66.26	66.72	156,027	+0.46(+0.69%)
Jun 04, 2021	66.68	66.94	65.93	66.26	121,695	-0.42(-0.63%)
Jun 03, 2021	66.10	67.91	65.78	66.68	202,280	+0.19(+0.29%)
Jun 02, 2021	66.81	66.81	65.76	66.49	405,798	-0.03(-0.05%)
Jun 01, 2021	66.40	66.85	65.61	66.52	248,642	+0.58(+0.89%)
May 28, 2021	65.13	66.36	65.04	65.93	164,835	+0.79(+1.22%)
May 27, 2021	64.67	65.91	64.48	65.14	258,003	+0.92(+1.43%)
May 26, 2021	62.87	64.31	62.87	64.22	189,966	+1.81(+2.90%)
May 25, 2021	63.60	63.60	61.88	62.41	263,575	-1.02(-1.61%)
May 24, 2021	64.31	64.41	63.28	63.43	191,091	-0.27(-0.42%)
May 21, 2021	62.96	64.02	62.58	63.70	612,846	+1.20(+1.92%)
May 20, 2021	61.85	62.73	61.43	62.49	160,537	+0.63(+1.03%)
May 19, 2021	61.79	62.31	60.65	61.86	198,291	-0.58(-0.94%)
May 18, 2021	64.31	64.61	62.33	62.44	413,145	-1.67(-2.61%)
May 17, 2021	62.91	64.57	61.90	64.11	459,635	+1.21(+1.93%)
May 14, 2021	62.14	63.01	61.42	62.90	278,790	+1.17(+1.89%)
May 13, 2021	59.86	61.85	59.86	61.73	310,553	+1.82(+3.05%)
May 12, 2021	59.82	60.84	59.14	59.91	357,700	+0.02(+0.04%)
May 11, 2021	57.30	60.03	57.23	59.88	318,704	+1.13(+1.93%)
May 10, 2021	58.44	59.33	57.86	58.75	353,716	+0.65(+1.12%)
May 07, 2021	57.79	58.45	57.11	58.10	291,225	+0.74(+1.30%)
May 06, 2021	55.73	57.40	54.52	57.36	323,986	+1.86(+3.35%)
May 05, 2021	55.97	56.18	55.00	55.50	277,371	-0.67(-1.19%)
May 04, 2021	55.08	56.18	54.15	56.17	232,122	+1.12(+2.04%)
May 03, 2021	53.79	55.52	53.67	55.05	435,218	+1.43(+2.66%)
Apr 30, 2021	54.60	54.67	53.34	53.62	426,581	-1.19(-2.17%)
Apr 29, 2021	54.43	55.47	54.41	54.81	282,276	+0.35(+0.64%)
Apr 28, 2021	56.27	56.31	54.16	54.46	344,958	-2.07(-3.67%)
Apr 27, 2021	56.97	57.89	56.37	56.53	201,914	-0.44(-0.77%)
Apr 26, 2021	56.96	57.38	56.56	56.97	141,247	-0.12(-0.20%)
Apr 23, 2021	57.32	57.65	56.92	57.08	158,908	-0.19(-0.33%)
Apr 22, 2021	58.62	58.62	56.99	57.27	176,244	-1.06(-1.83%)
Apr 21, 2021	57.95	58.46	57.54	58.34	127,012	+0.24(+0.41%)
Apr 20, 2021	59.00	59.35	57.45	58.10	242,292	-0.97(-1.64%)
Apr 19, 2021	58.47	59.20	57.65	59.07	219,837	+0.75(+1.29%)
Apr 16, 2021	58.62	58.67	57.53	58.31	163,147	+0.27(+0.47%)
Apr 15, 2021	58.57	58.57	57.38	58.04	198,316	-0.34(-0.58%)
Apr 14, 2021	58.81	59.28	57.93	58.38	212,476	-0.47(-0.80%)
Apr 13, 2021	58.35	59.03	58.22	58.85	245,553	+0.76(+1.31%)
Apr 12, 2021	56.91	58.33	56.32	58.09	264,106	+1.53(+2.70%)
Apr 09, 2021	56.35	56.78	55.73	56.56	199,967	+0.10(+0.18%)
Apr 08, 2021	57.79	58.23	56.24	56.47	290,545	-0.48(-0.84%)
Apr 07, 2021	57.11	57.75	55.81	56.94	416,829	+0.05(+0.09%)
Apr 06, 2021	56.81	57.43	56.56	56.89	263,827	+0.36(+0.64%)
Apr 05, 2021	56.51	56.82	55.54	56.53	240,929	+0.62(+1.11%)