Sturm Ruger & Company (NY: RGR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	37.77	37.91	36.31	36.39	430,005	-1.42(-3.75%)
Nov 29, 2016	37.41	38.80	37.34	37.80	554,591	+0.25(+0.66%)
Nov 28, 2016	37.10	37.77	36.39	37.56	502,386	+0.39(+1.05%)
Nov 25, 2016	37.20	37.77	37.03	37.17	232,175	+0.00(+0.00%)
Nov 23, 2016		37.17	37.17	37.17	0	-0.57(-1.50%)
Nov 22, 2016	37.52	37.77	37.17	37.73	361,222	+0.21(+0.57%)
Nov 21, 2016	37.77	38.02	37.17	37.52	414,223	-0.14(-0.38%)
Nov 18, 2016	37.84	38.23	37.27	37.66	366,015	+0.11(+0.28%)
Nov 17, 2016	37.06	38.51	37.31	37.56	522,900	+0.50(+1.34%)
Nov 16, 2016	37.17	37.33	36.46	37.06	464,471	+0.08(+0.21%)
Nov 15, 2016	37.16	37.48	36.49	36.98	1,181,734	+1.33(+3.74%)
Nov 14, 2016	33.79	35.72	33.15	35.65	1,886,958	+2.28(+6.84%)
Nov 11, 2016	34.77	35.61	33.12	33.37	1,786,043	-0.67(-1.96%)
Nov 10, 2016	39.37	39.41	33.72	34.03	2,828,151	-4.67(-12.07%)
Nov 09, 2016	40.49	41.09	38.28	38.70	2,402,719	-6.53(-14.44%)
Nov 08, 2016	45.34	46.08	45.06	45.24	430,026	+0.39(+0.86%)
Nov 07, 2016	45.55	46.32	44.60	44.85	522,984	-0.04(-0.08%)
Nov 04, 2016	43.94	45.13	43.80	44.88	390,282	+1.09(+2.49%)
Nov 03, 2016	43.55	44.36	43.06	43.80	302,530	+0.35(+0.81%)
Nov 02, 2016	43.37	44.04	42.32	43.45	442,426	+0.81(+1.89%)