Sturm Ruger & Company (NY: RGR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	64.59	65.81	64.50	65.39	166,217	+0.79(+1.22%)
May 27, 2021	64.13	65.36	63.95	64.60	260,167	+0.91(+1.43%)
May 26, 2021	62.35	63.77	62.35	63.69	191,559	+1.80(+2.90%)
May 25, 2021	63.07	63.07	61.37	61.89	265,785	-1.01(-1.61%)
May 24, 2021	63.78	63.88	62.75	62.90	192,693	-0.27(-0.42%)
May 21, 2021	62.44	63.49	62.06	63.17	617,985	+1.19(+1.92%)
May 20, 2021	61.34	62.20	60.92	61.97	161,883	+0.63(+1.03%)
May 19, 2021	61.28	61.79	60.14	61.34	199,954	-0.58(-0.94%)
May 18, 2021	63.78	64.07	61.82	61.92	416,610	-1.66(-2.61%)
May 17, 2021	62.39	64.04	61.39	63.58	463,489	+1.20(+1.93%)
May 14, 2021	61.63	62.49	60.91	62.38	281,128	+1.16(+1.89%)
May 13, 2021	59.36	61.33	59.36	61.22	313,157	+1.81(+3.05%)
May 12, 2021	59.32	60.33	58.65	59.41	360,699	+0.02(+0.04%)
May 11, 2021	56.82	59.53	56.76	59.39	321,376	+1.12(+1.93%)
May 10, 2021	57.95	58.84	57.38	58.26	356,682	+0.65(+1.12%)
May 07, 2021	57.31	57.97	56.63	57.62	293,667	+0.74(+1.30%)
May 06, 2021	55.27	56.92	54.07	56.88	326,703	+1.84(+3.35%)
May 05, 2021	55.50	55.72	54.55	55.04	279,697	-0.66(-1.19%)
May 04, 2021	54.62	55.72	53.70	55.70	234,068	+1.11(+2.04%)
May 03, 2021	53.34	55.06	53.22	54.59	438,868	+1.42(+2.66%)
Apr 30, 2021	54.15	54.22	52.90	53.17	430,158	-1.18(-2.17%)
Apr 29, 2021	53.98	55.01	53.96	54.35	284,643	+0.34(+0.64%)
Apr 28, 2021	55.80	55.84	53.71	54.01	347,850	-2.06(-3.67%)
Apr 27, 2021	56.49	57.40	55.91	56.06	203,607	-0.43(-0.77%)
Apr 26, 2021	56.49	56.90	56.09	56.49	142,432	-0.11(-0.20%)
Apr 23, 2021	56.84	57.17	56.45	56.61	160,240	-0.19(-0.33%)
Apr 22, 2021	58.13	58.13	56.51	56.80	177,722	-1.06(-1.83%)
Apr 21, 2021	57.47	57.98	57.06	57.85	128,077	+0.24(+0.41%)
Apr 20, 2021	58.51	58.86	56.97	57.62	244,324	-0.96(-1.64%)
Apr 19, 2021	57.99	58.71	57.17	58.57	221,680	+0.75(+1.29%)
Apr 16, 2021	58.13	58.19	57.05	57.83	164,515	+0.27(+0.47%)
Apr 15, 2021	58.08	58.08	56.90	57.56	199,979	-0.34(-0.58%)
Apr 14, 2021	58.32	58.79	57.44	57.90	214,258	-0.47(-0.80%)
Apr 13, 2021	57.86	58.54	57.73	58.36	247,612	+0.75(+1.31%)
Apr 12, 2021	56.44	57.84	55.86	57.61	266,321	+1.51(+2.70%)
Apr 09, 2021	55.88	56.31	55.27	56.09	201,644	+0.10(+0.18%)
Apr 08, 2021	57.31	57.75	55.77	56.00	292,981	-0.47(-0.84%)
Apr 07, 2021	56.63	57.27	55.35	56.47	420,324	+0.05(+0.09%)
Apr 06, 2021	56.34	56.95	56.09	56.42	266,040	+0.36(+0.64%)
Apr 05, 2021	56.04	56.35	55.08	56.06	242,949	+0.61(+1.11%)
Apr 01, 2021	54.74	55.75	54.48	55.45	259,414	+1.35(+2.50%)
Mar 31, 2021	53.42	54.45	53.42	54.10	243,006	+0.69(+1.29%)
Mar 30, 2021	53.55	53.55	52.61	53.41	276,916	-0.11(-0.21%)
Mar 29, 2021	55.00	55.93	53.49	53.52	303,784	-1.71(-3.10%)
Mar 26, 2021	54.37	55.53	54.04	55.23	390,342	+1.61(+3.01%)
Mar 25, 2021	52.53	53.98	51.58	53.62	377,269	+0.64(+1.21%)
Mar 24, 2021	55.96	56.65	52.93	52.98	468,698	-2.49(-4.49%)
Mar 23, 2021	56.74	57.33	55.23	55.47	471,834	-1.69(-2.95%)
Mar 22, 2021	58.69	59.19	56.90	57.16	345,260	-1.53(-2.61%)
Mar 19, 2021	58.12	59.32	57.76	58.69	867,034	+0.93(+1.60%)
Mar 18, 2021	58.64	60.42	57.66	57.76	331,355	-0.79(-1.34%)
Mar 17, 2021	58.30	58.93	57.65	58.55	261,541	-0.31(-0.53%)
Mar 16, 2021	58.30	60.42	57.85	58.86	407,528	+1.19(+2.06%)
Mar 15, 2021	57.31	58.42	56.23	57.67	313,169	+0.48(+0.84%)
Mar 12, 2021	58.14	58.61	56.84	57.19	265,765	-1.05(-1.80%)
Mar 11, 2021	58.22	58.71	57.31	58.24	328,642	+0.53(+0.92%)
Mar 10, 2021	57.43	58.04	56.13	57.71	373,806	+0.84(+1.48%)
Mar 09, 2021	55.51	57.35	54.65	56.86	358,056	+2.08(+3.79%)
Mar 08, 2021	54.05	56.17	54.02	54.79	313,225	+1.12(+2.08%)
Mar 05, 2021	52.69	53.81	50.39	53.67	371,575	+0.85(+1.61%)
Mar 04, 2021	53.70	54.04	51.55	52.82	403,531	-0.65(-1.21%)
Mar 03, 2021	55.53	55.61	53.47	53.47	317,267	-1.70(-3.09%)
Mar 02, 2021	56.77	56.77	55.15	55.17	241,426	-1.41(-2.49%)