Sturm Ruger & Company (NY: RGR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	60.71	61.98	60.51	61.27	235,544	+0.21(+0.34%)
Nov 29, 2021	61.24	61.84	60.17	61.06	263,311	+0.17(+0.28%)
Nov 26, 2021	61.54	61.89	60.43	60.89	146,872	-0.79(-1.29%)
Nov 24, 2021	61.67	62.77	61.54	61.69	85,838	-0.14(-0.22%)
Nov 23, 2021	62.83	63.11	61.82	61.83	165,367	-1.10(-1.75%)
Nov 22, 2021	63.82	64.16	62.60	62.93	133,672	-0.32(-0.51%)
Nov 19, 2021	62.26	64.30	62.26	63.25	394,084	+0.68(+1.09%)
Nov 18, 2021	64.10	62.69	62.33	62.57	182,457	-1.44(-2.24%)
Nov 17, 2021	64.57	64.88	62.85	64.01	394,999	-0.69(-1.07%)
Nov 16, 2021	63.57	65.10	63.07	64.70	183,552	+1.29(+2.04%)
Nov 15, 2021	62.85	63.45	62.52	63.41	126,458	+1.00(+1.60%)
Nov 12, 2021	62.28	62.76	61.90	62.41	101,298	+0.55(+0.88%)
Nov 11, 2021	61.63	62.52	61.45	61.86	145,493	+0.18(+0.29%)
Nov 10, 2021	62.10			61.68	159,724	-0.45(-0.72%)
Nov 09, 2021	61.59	62.69	61.51	62.13	191,292	+0.57(+0.92%)
Nov 08, 2021	62.05	62.21	61.16	61.56	200,632	-0.40(-0.64%)
Nov 05, 2021	63.38	63.38	61.46	61.96	317,140	-1.19(-1.89%)
Nov 04, 2021	66.00	67.08	61.98	63.15	531,913	-5.60(-8.14%)
Nov 03, 2021	66.27	69.09	65.95	68.75	222,260	+2.41(+3.63%)
Nov 02, 2021	66.88	66.97	65.82	66.34	121,564	-0.36(-0.53%)