Sturm Ruger & Company (NY: RGR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	55.52	55.95	55.40	55.87	101,573	+0.18(+0.33%)
Apr 27, 2023	55.90	56.17	55.58	55.69	83,392	-0.13(-0.23%)
Apr 26, 2023	55.85	56.08	55.57	55.81	141,940	-0.51(-0.91%)
Apr 25, 2023	55.81	56.35	55.61	56.33	117,863	+0.13(+0.22%)
Apr 24, 2023	55.90	56.35	55.63	56.20	137,229	+0.38(+0.68%)
Apr 21, 2023	55.69	55.86	55.33	55.82	55,983	+0.18(+0.33%)
Apr 20, 2023	55.27	55.65	54.94	55.64	75,474	+0.18(+0.33%)
Apr 19, 2023	55.66	55.94	55.33	55.45	134,299	-0.42(-0.75%)
Apr 18, 2023	57.04	57.28	55.57	55.87	135,925	-1.12(-1.96%)
Apr 17, 2023	56.20	57.01	56.15	56.99	71,929	+0.70(+1.24%)
Apr 14, 2023	56.77	56.98	55.92	56.29	80,007	-0.56(-0.99%)
Apr 13, 2023	56.62	56.93	56.19	56.85	67,469	+0.23(+0.41%)
Apr 12, 2023	57.44	57.44	56.39	56.62	88,723	-0.59(-1.03%)
Apr 11, 2023	56.55	57.72	56.32	57.21	110,343	+0.91(+1.62%)
Apr 10, 2023	55.16	56.38	55.16	56.30	105,643	+1.02(+1.84%)
Apr 06, 2023	55.45	55.45	54.98	55.28	71,636	-0.08(-0.14%)
Apr 05, 2023	55.30	55.63	54.85	55.36	175,929	-0.23(-0.42%)
Apr 04, 2023	56.06	56.17	55.00	55.59	70,482	-0.40(-0.71%)
Apr 03, 2023	55.78	56.18	55.30	55.99	145,906	+0.23(+0.42%)
Mar 31, 2023	54.94	55.87	54.77	55.75	121,194	+1.02(+1.86%)
Mar 30, 2023	54.50	54.87	54.20	54.73	68,258	+0.36(+0.66%)
Mar 29, 2023	54.36	54.49	54.11	54.37	78,008	+0.32(+0.59%)
Mar 28, 2023	53.65	54.11	53.58	54.05	62,291	+0.39(+0.72%)
Mar 27, 2023	53.86	53.86	53.20	53.67	78,060	+0.20(+0.38%)
Mar 24, 2023	52.61	53.82	52.41	53.46	120,846	+0.71(+1.34%)
Mar 23, 2023	53.05	53.45	52.30	52.75	95,554	-0.21(-0.40%)
Mar 22, 2023	53.69	54.00	52.93	52.97	114,025	-0.72(-1.34%)
Mar 21, 2023	54.37	55.00	53.57	53.69	135,900	+0.04(+0.07%)
Mar 20, 2023	53.07	54.19	53.07	53.65	137,633	+0.91(+1.73%)
Mar 17, 2023	53.73	53.73	52.55	52.73	641,594	-1.11(-2.06%)
Mar 16, 2023	52.78	53.97	52.22	53.84	127,310	+0.63(+1.19%)
Mar 15, 2023	53.28	53.82	52.61	53.21	181,775	-0.79(-1.46%)
Mar 14, 2023	54.31	54.83	53.60	54.00	161,883	+0.50(+0.94%)
Mar 13, 2023	53.68	53.92	52.73	53.49	193,343	-0.94(-1.73%)
Mar 10, 2023	54.05	55.01	54.03	54.43	123,231	+0.29(+0.54%)
Mar 09, 2023	54.27	54.45	53.92	54.14	94,770	-0.15(-0.27%)
Mar 08, 2023	54.52	54.68	53.84	54.29	84,788	-0.32(-0.58%)
Mar 07, 2023	54.06	54.87	54.06	54.61	94,772	+0.41(+0.76%)
Mar 06, 2023	56.26	56.26	53.95	54.19	133,071	-1.74(-3.12%)
Mar 03, 2023	55.73	56.29	55.13	55.93	108,567	+0.40(+0.73%)
Mar 02, 2023	55.44	55.93	55.40	55.53	163,081	-0.40(-0.72%)
Mar 01, 2023	55.98	56.50	55.68	55.93	112,511	-0.20(-0.36%)
Feb 28, 2023	55.90	56.43	55.59	56.14	130,403	-0.11(-0.19%)
Feb 27, 2023	57.33	57.40	55.76	56.24	151,290	-1.02(-1.78%)
Feb 24, 2023	57.89	58.25	56.78	57.26	128,885	-1.06(-1.82%)
Feb 23, 2023	56.84	59.09	56.12	58.32	369,239	+4.27(+7.90%)
Feb 22, 2023	54.16	54.73	53.51	54.06	141,073	-0.01(-0.02%)
Feb 21, 2023	54.89	54.99	54.07	54.07	145,005	-1.28(-2.32%)
Feb 17, 2023	54.94	55.57	54.88	55.35	93,628	+0.61(+1.11%)
Feb 16, 2023	54.91	55.43	54.54	54.74	91,056	-0.78(-1.41%)
Feb 15, 2023	54.34	55.54	54.34	55.52	94,027	+0.95(+1.75%)
Feb 14, 2023	54.53	54.94	54.15	54.57	61,521	-0.09(-0.16%)
Feb 13, 2023	53.56	54.78	53.56	54.65	71,768	+1.03(+1.92%)
Feb 10, 2023	53.63	53.85	53.13	53.62	75,455	+0.14(+0.27%)
Feb 09, 2023	54.54	54.88	53.43	53.48	80,899	-0.87(-1.60%)
Feb 08, 2023	54.67	54.91	54.21	54.35	70,020	-0.72(-1.31%)
Feb 07, 2023	54.16	55.10	53.67	55.07	92,230	+0.56(+1.03%)
Feb 06, 2023	55.07	55.27	54.17	54.51	146,804	-0.71(-1.29%)
Feb 03, 2023	55.12	55.94	55.07	55.22	104,311	-0.24(-0.43%)
Feb 02, 2023	55.10	56.02	54.96	55.46	113,849	+0.28(+0.51%)