Sturm Ruger & Company (NY: RGR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	56.33	56.73	55.23	55.75	337,411	-0.47(-0.84%)
Feb 25, 2021	57.65	58.28	55.92	56.22	270,746	-1.21(-2.11%)
Feb 24, 2021	57.13	58.19	56.58	57.43	240,120	+0.72(+1.27%)
Feb 23, 2021	56.83	57.35	54.31	56.71	368,799	-1.58(-2.71%)
Feb 22, 2021	57.79	59.55	57.41	58.29	365,436	+0.55(+0.95%)
Feb 19, 2021	56.86	58.21	56.49	57.74	425,863	+1.25(+2.21%)
Feb 18, 2021	55.63	57.20	53.63	56.49	523,467	+0.51(+0.91%)
Feb 17, 2021	56.78	56.78	55.10	55.98	400,482	-0.60(-1.05%)
Feb 16, 2021	56.62	58.04	55.91	56.58	302,766	+0.72(+1.29%)
Feb 12, 2021	55.92	56.62	55.36	55.86	281,502	+0.08(+0.15%)
Feb 11, 2021	55.84	56.96	55.35	55.78	229,739	+0.34(+0.62%)
Feb 10, 2021	57.81	57.81	54.86	55.44	379,120	-2.01(-3.50%)
Feb 09, 2021	55.96	58.00	55.96	57.45	296,396	+1.59(+2.85%)
Feb 08, 2021	54.95	56.24	54.81	55.85	357,147	+1.28(+2.35%)
Feb 05, 2021	55.58	55.58	53.81	54.57	214,216	-0.89(-1.61%)
Feb 04, 2021	54.25	55.75	53.77	55.46	257,346	+1.64(+3.05%)
Feb 03, 2021	53.17	53.82	52.54	53.82	211,814	+0.67(+1.26%)
Feb 02, 2021	53.48	53.49	52.14	53.15	238,115	-0.02(-0.05%)