Sturm Ruger & Company (NY: RGR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	49.65	49.77	48.94	49.18	171,755	-0.72(-1.44%)
Dec 29, 2022	49.55	50.38	49.55	49.90	186,951	+0.72(+1.46%)
Dec 28, 2022	49.60	49.90	49.10	49.18	115,508	-0.51(-1.04%)
Dec 27, 2022	50.13	50.13	49.42	49.69	110,656	-0.44(-0.87%)
Dec 23, 2022	50.01	50.31	49.53	50.13	114,990	+0.22(+0.45%)
Dec 22, 2022	50.30	50.30	49.27	49.90	115,309	-0.19(-0.39%)
Dec 21, 2022	49.73	50.54	49.73	50.10	103,213	+0.48(+0.96%)
Dec 20, 2022	50.47	50.71	49.52	49.62	160,936	-1.10(-2.16%)
Dec 19, 2022	51.11	51.11	50.16	50.72	177,375	-0.15(-0.29%)
Dec 16, 2022	50.47	51.46	50.04	50.87	559,100	-0.25(-0.49%)
Dec 15, 2022	51.97	51.97	50.00	51.12	293,653	-1.25(-2.39%)
Dec 14, 2022	51.78	53.56	51.78	52.37	290,990	+0.68(+1.32%)
Dec 13, 2022	53.57	54.14	51.53	51.69	809,413	-1.11(-2.10%)
Dec 12, 2022	52.39	52.86	51.28	52.80	244,598	+0.43(+0.81%)
Dec 09, 2022	53.79	54.21	52.32	52.38	206,762	-1.44(-2.67%)
Dec 08, 2022	52.46	53.95	52.07	53.81	168,619	+1.92(+3.70%)
Dec 07, 2022	54.14	54.17	51.83	51.90	327,680	-2.90(-5.30%)
Dec 06, 2022	55.10	56.13	54.01	54.80	193,780	-0.20(-0.37%)
Dec 05, 2022	54.43	55.23	53.89	55.00	257,927	+0.62(+1.14%)
Dec 02, 2022	53.72	55.17	53.72	54.38	266,157	+0.59(+1.11%)