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	171,757	-0.72(-1.44%)
Dec 29, 2022	49.54	50.38	49.54	49.89	186,954	+0.72(+1.46%)
Dec 28, 2022	49.60	49.90	49.10	49.18	115,510	-0.51(-1.04%)
Dec 27, 2022	50.13	50.13	49.42	49.69	110,657	-0.44(-0.87%)
Dec 23, 2022	50.01	50.31	49.53	50.13	114,991	+0.22(+0.45%)
Dec 22, 2022	50.30	50.30	49.27	49.90	115,310	-0.19(-0.39%)
Dec 21, 2022	49.73	50.54	49.73	50.10	103,214	+0.48(+0.96%)
Dec 20, 2022	50.47	50.71	49.52	49.62	160,938	-1.10(-2.16%)
Dec 19, 2022	51.11	51.11	50.16	50.72	177,377	-0.15(-0.29%)
Dec 16, 2022	50.47	51.46	50.04	50.87	559,107	-0.25(-0.49%)
Dec 15, 2022	51.97	51.97	50.00	51.12	293,656	-1.25(-2.39%)
Dec 14, 2022	51.78	53.56	51.78	52.37	290,993	+0.68(+1.32%)
Dec 13, 2022	53.57	54.14	51.53	51.69	809,423	-1.11(-2.10%)
Dec 12, 2022	52.39	52.86	51.28	52.80	244,601	+0.43(+0.81%)
Dec 09, 2022	53.79	54.20	52.32	52.38	206,764	-1.44(-2.67%)
Dec 08, 2022	52.46	53.95	52.06	53.81	168,621	+1.92(+3.70%)
Dec 07, 2022	54.14	54.17	51.83	51.90	327,684	-2.90(-5.30%)
Dec 06, 2022	55.10	56.13	54.01	54.80	193,783	-0.20(-0.37%)
Dec 05, 2022	54.43	55.23	53.88	55.00	257,930	+0.62(+1.14%)
Dec 02, 2022	53.72	55.17	53.72	54.38	266,161	+0.59(+1.11%)
Dec 01, 2022	51.51	53.81	51.47	53.79	386,339	+5.01(+10.27%)
Nov 30, 2022	48.90	49.08	47.88	48.78	161,036	-0.05(-0.11%)
Nov 29, 2022	47.97	48.89	47.89	48.83	105,060	+0.54(+1.12%)
Nov 28, 2022	48.63	49.05	48.01	48.29	111,194	-0.18(-0.37%)
Nov 25, 2022	48.22	49.11	48.22	48.47	46,719	+0.04(+0.07%)
Nov 23, 2022	48.59	48.83	48.16	48.43	48,576	-0.12(-0.26%)
Nov 22, 2022	47.88	48.60	47.62	48.56	72,165	+0.73(+1.52%)
Nov 21, 2022	47.85	47.96	47.39	47.83	88,342	-0.28(-0.57%)
Nov 18, 2022	49.19	49.21	47.97	48.10	116,486	-0.59(-1.22%)
Nov 17, 2022	48.56	48.89	47.97	48.70	104,534	-0.14(-0.29%)
Nov 16, 2022	49.45	49.45	48.32	48.84	98,148	-0.88(-1.77%)
Nov 15, 2022	48.81	49.77	48.40	49.72	141,662	+1.28(+2.64%)
Nov 14, 2022	48.24	48.64	47.60	48.44	143,894	+0.01(+0.02%)
Nov 11, 2022	48.27	48.78	47.75	48.43	106,406	+0.04(+0.09%)
Nov 10, 2022	47.93	49.20	47.58	48.39	143,527	+1.82(+3.90%)
Nov 09, 2022	47.75	47.83	46.28	46.57	100,515	-1.44(-2.99%)
Nov 08, 2022	48.05	48.29	47.43	48.01	122,502	+0.07(+0.15%)
Nov 07, 2022	47.60	48.39	47.13	47.94	163,114	+0.32(+0.67%)
Nov 04, 2022	45.35	47.62	45.22	47.62	185,147	+2.70(+6.00%)
Nov 03, 2022	45.85	45.89	43.63	44.92	340,508	-4.10(-8.36%)
Nov 02, 2022	49.67	50.04	48.57	49.02	134,238	-1.00(-2.01%)
Nov 01, 2022	49.56	50.37	49.45	50.03	95,532	+0.56(+1.12%)
Oct 31, 2022	49.28	49.91	49.01	49.47	102,521	-0.11(-0.23%)
Oct 28, 2022	48.80	50.23	48.66	49.59	104,129	+1.03(+2.12%)
Oct 27, 2022	48.26	49.31	47.95	48.56	91,102	+0.56(+1.18%)
Oct 26, 2022	48.10	48.92	47.75	47.99	95,549	+0.11(+0.22%)
Oct 25, 2022	46.71	48.12	46.71	47.89	77,480	+1.04(+2.22%)
Oct 24, 2022	46.81	47.24	46.33	46.85	100,202	+0.40(+0.85%)
Oct 21, 2022	46.14	46.80	45.91	46.45	104,852	+0.60(+1.31%)
Oct 20, 2022	46.11	46.71	45.52	45.85	81,368	-0.56(-1.20%)
Oct 19, 2022	47.00	47.30	45.89	46.41	131,018	-0.83(-1.75%)
Oct 18, 2022	47.75	48.10	46.95	47.23	98,118	+0.02(+0.04%)
Oct 17, 2022	46.68	47.33	46.60	47.22	109,617	+1.06(+2.29%)
Oct 14, 2022	46.77	47.02	45.87	46.16	70,035	-0.55(-1.17%)
Oct 13, 2022	45.59	47.17	45.26	46.71	94,658	+0.64(+1.40%)
Oct 12, 2022	46.39	46.47	46.02	46.06	76,199	-0.48(-1.02%)
Oct 11, 2022	46.33	46.98	46.17	46.54	115,776	+0.09(+0.19%)
Oct 10, 2022	46.36	46.67	45.85	46.45	91,526	+0.41(+0.88%)
Oct 07, 2022	45.93	46.08	45.07	46.04	161,245	-0.15(-0.32%)
Oct 06, 2022	45.34	46.33	45.21	46.19	98,801	+0.88(+1.95%)
Oct 05, 2022	45.67	45.93	44.99	45.31	110,085	-0.56(-1.21%)
Oct 04, 2022	45.72	46.58	45.49	45.87	192,803	+0.68(+1.50%)