Sturm Ruger & Company (NY: RGR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2020	58.61	58.95	56.87	57.44	333,456	-0.94(-1.61%)
Aug 28, 2020	60.06	60.06	57.83	58.38	345,182	-0.72(-1.22%)
Aug 27, 2020	61.05	61.11	58.65	59.10	437,806	-1.63(-2.68%)
Aug 26, 2020	58.36	62.40	58.13	60.73	847,967	+2.94(+5.09%)
Aug 25, 2020	57.32	58.64	56.71	57.79	459,357	+0.66(+1.15%)
Aug 24, 2020	59.29	59.29	56.62	57.13	504,403	-1.81(-3.07%)
Aug 21, 2020	60.23	60.51	58.55	58.94	606,597	-1.67(-2.76%)
Aug 20, 2020	61.75	61.89	59.75	60.61	527,338	-1.31(-2.11%)
Aug 19, 2020	63.71	63.82	61.64	61.91	368,622	-1.71(-2.69%)
Aug 18, 2020	63.78	63.94	62.63	63.62	320,899	-0.30(-0.47%)
Aug 17, 2020	65.58	66.05	63.77	63.92	376,059	-1.70(-2.59%)
Aug 14, 2020	67.32	67.53	65.41	65.63	318,041	-1.69(-2.50%)
Aug 13, 2020	66.63	68.38	65.25	67.31	753,630	+0.81(+1.22%)
Aug 12, 2020	65.45	67.52	65.26	66.50	803,823	+2.07(+3.21%)
Aug 11, 2020	68.31	68.43	63.96	64.43	541,891	-3.59(-5.28%)
Aug 10, 2020	67.70	68.99	67.01	68.02	526,334	+1.45(+2.18%)
Aug 07, 2020	65.12	66.71	65.12	66.57	337,737	+1.63(+2.52%)
Aug 06, 2020	66.02	67.23	64.84	64.93	398,733	-0.47(-0.72%)
Aug 05, 2020	63.47	66.73	63.36	65.41	480,266	+1.94(+3.05%)
Aug 04, 2020	64.53	65.31	62.73	63.47	779,110	-0.86(-1.34%)