Sturm Ruger & Company (NY: RGR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2023	55.40	56.34	55.23	56.22	120,187	+1.03(+1.86%)
Mar 30, 2023	54.96	55.33	54.65	55.19	67,691	+0.36(+0.66%)
Mar 29, 2023	54.81	54.95	54.56	54.83	77,361	+0.32(+0.59%)
Mar 28, 2023	54.10	54.57	54.03	54.51	61,774	+0.39(+0.72%)
Mar 27, 2023	54.31	54.31	53.65	54.12	77,412	+0.21(+0.38%)
Mar 24, 2023	53.05	54.27	52.85	53.91	119,842	+0.71(+1.34%)
Mar 23, 2023	53.49	53.90	52.74	53.20	94,760	-0.22(-0.40%)
Mar 22, 2023	54.14	54.45	53.37	53.41	113,078	-0.72(-1.34%)
Mar 21, 2023	54.83	55.46	54.02	54.14	134,771	+0.04(+0.07%)
Mar 20, 2023	53.52	54.64	53.52	54.10	136,490	+0.92(+1.73%)
Mar 17, 2023	54.18	54.18	52.99	53.18	636,267	-1.12(-2.06%)
Mar 16, 2023	53.22	54.42	52.66	54.29	126,253	+0.64(+1.19%)
Mar 15, 2023	53.72	54.27	53.05	53.66	180,266	-0.79(-1.46%)
Mar 14, 2023	54.76	55.29	54.05	54.45	160,539	+0.51(+0.94%)
Mar 13, 2023	54.13	54.37	53.18	53.94	191,737	-0.95(-1.73%)
Mar 10, 2023	54.51	55.47	54.48	54.89	122,207	+0.29(+0.54%)
Mar 09, 2023	54.72	54.91	54.37	54.60	93,983	-0.15(-0.27%)
Mar 08, 2023	54.98	55.14	54.30	54.74	84,084	-0.32(-0.58%)
Mar 07, 2023	54.51	55.32	54.51	55.06	93,986	+0.42(+0.76%)
Mar 06, 2023	56.73	56.73	54.40	54.64	131,966	-1.76(-3.12%)
Mar 03, 2023	56.20	56.76	55.59	56.40	107,666	+0.41(+0.73%)
Mar 02, 2023	55.91	56.40	55.86	56.00	161,727	-0.41(-0.72%)