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	430,000	-1.42(-3.75%)
Nov 29, 2016	37.41	38.80	37.34	37.80	554,584	+0.25(+0.66%)
Nov 28, 2016	37.10	37.77	36.39	37.56	502,380	+0.39(+1.05%)
Nov 25, 2016	37.20	37.77	37.03	37.17	232,173	+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	361,218	+0.21(+0.57%)
Nov 21, 2016	37.77	38.02	37.17	37.52	414,217	-0.14(-0.38%)
Nov 18, 2016	37.84	38.23	37.27	37.66	366,010	+0.11(+0.28%)
Nov 17, 2016	37.06	38.51	37.31	37.56	522,894	+0.50(+1.34%)
Nov 16, 2016	37.17	37.33	36.46	37.06	464,466	+0.08(+0.21%)
Nov 15, 2016	37.16	37.48	36.49	36.98	1,181,719	+1.33(+3.74%)
Nov 14, 2016	33.79	35.72	33.15	35.65	1,886,935	+2.28(+6.84%)
Nov 11, 2016	34.77	35.61	33.12	33.37	1,786,022	-0.67(-1.96%)
Nov 10, 2016	39.37	39.41	33.72	34.03	2,828,117	-4.67(-12.07%)
Nov 09, 2016	40.50	41.09	38.28	38.70	2,402,690	-6.53(-14.44%)
Nov 08, 2016	45.34	46.08	45.06	45.24	430,021	+0.39(+0.86%)
Nov 07, 2016	45.55	46.33	44.60	44.85	522,977	-0.04(-0.08%)
Nov 04, 2016	43.94	45.13	43.80	44.89	390,277	+1.09(+2.49%)
Nov 03, 2016	43.55	44.36	43.06	43.80	302,527	+0.35(+0.81%)
Nov 02, 2016	43.38	44.04	42.32	43.45	442,420	+0.81(+1.89%)
Nov 01, 2016	43.20	43.48	42.09	42.64	413,323	-0.56(-1.30%)
Oct 31, 2016	41.69	43.30	41.27	43.20	355,867	+1.48(+3.54%)
Oct 28, 2016	41.30	42.15	41.30	41.72	241,214	+0.35(+0.85%)
Oct 27, 2016	41.76	41.84	40.92	41.37	186,273	-0.25(-0.59%)
Oct 26, 2016	42.18	42.50	41.55	41.62	219,079	-0.67(-1.58%)
Oct 25, 2016	42.64	42.64	41.99	42.29	186,053	-0.28(-0.66%)
Oct 24, 2016	42.15	42.71	42.15	42.57	221,464	+0.53(+1.25%)
Oct 21, 2016	41.72	42.11	41.09	42.04	163,579	+0.11(+0.25%)
Oct 20, 2016	41.87	42.11	41.06	41.94	238,345	+0.11(+0.25%)
Oct 19, 2016	41.02	41.90	41.02	41.83	229,019	+0.77(+1.88%)
Oct 18, 2016	41.30	41.44	40.63	41.06	222,933	+0.14(+0.34%)
Oct 17, 2016	40.18	41.23	40.11	40.92	289,470	+0.95(+2.37%)
Oct 14, 2016	40.18	40.35	39.90	39.97	135,204	+0.14(+0.35%)
Oct 13, 2016	39.69	40.18	39.41	39.83	180,447	+0.00(+0.00%)
Oct 12, 2016	39.34	40.10	39.14	39.83	127,293	+0.56(+1.43%)
Oct 11, 2016	39.90	40.00	39.06	39.27	182,061	-0.63(-1.58%)
Oct 10, 2016	39.13	40.04	38.98	39.90	111,351	+0.64(+1.63%)
Oct 07, 2016	39.35	39.38	38.89	39.26	189,064	-0.17(-0.43%)
Oct 06, 2016	39.62	39.69	38.88	39.43	247,844	-0.41(-1.02%)
Oct 05, 2016	40.27	40.73	39.82	39.84	218,220	-0.22(-0.54%)
Oct 04, 2016	40.37	40.37	39.68	40.05	257,392	-0.32(-0.78%)
Oct 03, 2016	40.59	40.67	40.21	40.37	247,915	-0.20(-0.50%)
Sep 30, 2016	40.17	40.80	40.04	40.57	235,932	+0.44(+1.10%)
Sep 29, 2016	40.21	40.64	39.86	40.13	202,051	-0.09(-0.23%)
Sep 28, 2016	39.98	40.26	39.62	40.22	280,614	+0.41(+1.04%)
Sep 27, 2016	39.74	39.91	39.39	39.81	233,385	+0.06(+0.16%)
Sep 26, 2016	39.78	39.93	39.08	39.74	403,131	+0.00(+0.00%)
Sep 23, 2016	39.51	39.88	39.39	39.74	324,805	+0.25(+0.64%)
Sep 22, 2016	39.58	40.01	39.04	39.49	265,169	+0.18(+0.46%)
Sep 21, 2016	38.38	39.32	38.38	39.31	241,254	+1.07(+2.81%)
Sep 20, 2016	39.13	39.24	38.22	38.23	328,028	-0.79(-2.03%)
Sep 19, 2016	38.81	39.53	38.81	39.03	257,203	+0.33(+0.85%)
Sep 16, 2016	39.22	39.22	38.55	38.70	353,909	-0.52(-1.33%)
Sep 15, 2016	38.59	39.32	38.39	39.22	397,798	+0.46(+1.20%)
Sep 14, 2016	39.48	39.79	38.49	38.75	325,961	-0.70(-1.76%)
Sep 13, 2016	39.53	39.86	38.99	39.45	423,500	-0.19(-0.48%)
Sep 12, 2016	40.40	40.40	39.45	39.64	797,522	-1.02(-2.51%)
Sep 09, 2016	41.88	42.06	40.64	40.66	431,831	-1.36(-3.23%)
Sep 08, 2016	42.48	42.62	41.95	42.01	277,014	-0.58(-1.37%)
Sep 07, 2016	42.01	42.64	42.01	42.60	476,019	+0.34(+0.80%)
Sep 06, 2016	42.53	42.79	41.93	42.26	554,791	-0.34(-0.81%)
Sep 02, 2016	43.78	42.60	42.60	42.60	534,428	-1.07(-2.46%)