Sturm Ruger & Company (NY: RGR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2021	63.64	63.51	62.28	62.38	101,759	-1.13(-1.78%)
Sep 29, 2021	63.05	63.90	62.83	63.51	95,759	+0.58(+0.93%)
Sep 28, 2021	64.29	64.40	62.78	62.93	110,876	-1.19(-1.86%)
Sep 27, 2021	64.00	64.33	63.67	64.12	82,437	+0.49(+0.77%)
Sep 24, 2021	63.47	64.22	62.74	63.63	93,336	+0.15(+0.24%)
Sep 23, 2021	63.14	64.46	63.14	63.47	123,978	+0.86(+1.38%)
Sep 22, 2021	62.97	63.70	62.37	62.61	118,634	+0.14(+0.22%)
Sep 21, 2021	62.41	62.89	61.67	62.48	97,700	+0.05(+0.08%)
Sep 20, 2021	62.13	62.95	61.72	62.43	127,326	-0.38(-0.61%)
Sep 17, 2021	61.74	62.94	61.49	62.81	369,711	+1.07(+1.73%)
Sep 16, 2021	62.57	62.96	61.39	61.74	110,212	-0.66(-1.06%)
Sep 15, 2021	61.72	63.31	61.64	62.40	137,557	+0.98(+1.60%)
Sep 14, 2021	63.10	63.11	61.12	61.42	156,855	-1.38(-2.19%)
Sep 13, 2021	63.40	63.55	62.36	62.80	122,508	-0.30(-0.48%)
Sep 10, 2021	63.97	64.46	63.02	63.10	123,788	-0.49(-0.77%)
Sep 09, 2021	62.29	63.94	62.19	63.59	146,491	+1.20(+1.92%)
Sep 08, 2021	63.31	63.42	62.38	62.39	108,102	-0.74(-1.17%)
Sep 07, 2021	63.86	64.56	62.88	63.13	155,023	-1.03(-1.61%)
Sep 03, 2021	63.88	64.34	63.11	64.16	138,443	+0.08(+0.12%)
Sep 02, 2021	66.09	66.40	63.75	64.08	229,208	-2.49(-3.73%)