Sturm Ruger & Company (NY: RGR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	33.38	33.38	31.21	31.24	1,269,209	-2.21(-6.62%)
Feb 27, 2018	35.56	35.60	33.46	33.46	1,165,125	-1.96(-5.53%)
Feb 26, 2018	36.03	36.03	35.20	35.42	668,486	-0.80(-2.20%)
Feb 23, 2018	35.67	36.32	34.15	36.22	652,929	+0.65(+1.84%)
Feb 22, 2018		36.36		35.56	809,996	+1.23(+3.59%)
Feb 21, 2018	35.09	35.53	34.26	34.33	692,223	-0.76(-2.17%)
Feb 20, 2018	36.72	36.72	34.96	35.09	429,268	-1.42(-3.88%)
Feb 16, 2018		36.51	36.51	36.51	0	+0.22(+0.60%)
Feb 15, 2018	37.20	37.38	35.63	36.29	491,985	-0.07(-0.20%)
Feb 14, 2018	35.38	36.47	35.24	36.36	247,087	+0.98(+2.77%)
Feb 13, 2018	35.09	35.53	34.18	35.38	300,066	+0.33(+0.93%)
Feb 12, 2018	36.00	36.00	34.40	35.05	470,779	-0.91(-2.52%)
Feb 09, 2018	36.69	36.90	34.98	35.96	522,478	-0.47(-1.29%)
Feb 08, 2018	36.58	37.45	36.40	36.43	340,581	-0.22(-0.59%)
Feb 07, 2018	35.85	37.12	35.56	36.65	280,794	+0.83(+2.33%)
Feb 06, 2018	34.87	36.40	34.80	35.82	413,762	+0.04(+0.10%)
Feb 05, 2018	36.54	36.65	35.24	35.78	833,582	-0.98(-2.67%)
Feb 02, 2018	37.01	37.57	36.51	36.76	308,836	-0.44(-1.17%)
Feb 01, 2018	38.36	38.36	37.16	37.20	286,429	-1.23(-3.21%)
Jan 31, 2018	38.54	39.12	37.88	38.43	390,631	+0.11(+0.28%)
Jan 30, 2018	38.07	38.43	38.00	38.32	187,960	-0.11(-0.28%)
Jan 29, 2018	39.52	39.52	38.07	38.43	472,759	-1.27(-3.20%)
Jan 26, 2018	39.88	40.10	39.59	39.70	594,052	-0.22(-0.55%)
Jan 25, 2018	40.03	40.39	39.46	39.92	280,873	+0.00(+0.00%)
Jan 24, 2018	39.41	40.21	39.37	39.92	242,834	+0.44(+1.10%)
Jan 23, 2018	39.19	39.55	38.76	39.48	136,738	+0.22(+0.55%)
Jan 22, 2018	38.97	39.52	38.28	39.26	202,001	+0.07(+0.18%)
Jan 19, 2018	38.14	39.26	38.10	39.19	231,108	+0.91(+2.37%)
Jan 18, 2018	38.21	38.36	37.67	38.28	153,694	+0.07(+0.19%)
Jan 17, 2018	39.26	39.26	38.07	38.21	192,178	-0.91(-2.32%)
Jan 16, 2018	39.37	39.81	39.05	39.12	260,127	-0.11(-0.28%)
Jan 12, 2018		39.23	39.23	39.23	0	+0.83(+2.17%)
Jan 11, 2018	37.16	38.43	37.03	38.39	406,720	+1.27(+3.42%)
Jan 10, 2018		37.27		37.12	327,697	+0.58(+1.59%)
Jan 09, 2018	37.38	37.56	36.36	36.54	374,951	-0.80(-2.14%)
Jan 08, 2018	38.65	38.65	37.05	37.34	460,735	-1.38(-3.56%)
Jan 05, 2018	38.50	39.01	37.88	38.72	288,611	+0.29(+0.76%)
Jan 04, 2018	38.36	38.61	37.65	38.43	299,928	+0.07(+0.19%)
Jan 03, 2018	41.33	41.51	38.34	38.36	593,387	-3.01(-7.28%)
Jan 02, 2018	40.46	41.73	40.53	41.37	264,401	+0.83(+2.06%)
Dec 29, 2017		40.53	40.53	40.53	0	-0.18(-0.45%)
Dec 28, 2017	40.64	41.30	39.95	40.72	274,818	+0.15(+0.36%)
Dec 27, 2017	41.26	41.48	40.38	40.57	296,892	-0.91(-2.19%)
Dec 26, 2017	39.95	41.51	39.95	41.48	343,070	+1.42(+3.53%)
Dec 22, 2017	41.19	41.32	39.84	40.06	207,232	-1.05(-2.56%)
Dec 21, 2017	41.01	41.51	40.65	41.11	304,394	+0.29(+0.71%)
Dec 20, 2017	40.57	40.90	40.10	40.82	355,407	+0.36(+0.90%)
Dec 19, 2017	39.70	40.48	39.57	40.46	353,585	+0.76(+1.92%)
Dec 18, 2017	38.36	39.88	38.36	39.70	427,166	+1.60(+4.19%)
Dec 15, 2017	37.27	38.25	37.27	38.10	777,065	+0.83(+2.24%)
Dec 14, 2017	37.52	37.70	36.98	37.27	276,235	-0.15(-0.39%)
Dec 13, 2017	38.10	38.50	37.34	37.41	341,579	-0.69(-1.81%)
Dec 12, 2017	37.59	38.36	37.49	38.10	400,681	+0.54(+1.45%)
Dec 11, 2017	37.34	38.28	37.20	37.56	374,193	+0.22(+0.58%)
Dec 08, 2017	38.83	39.70	36.76	37.34	735,684	+0.00(+0.00%)
Dec 07, 2017	39.95	40.86	39.66		449,467	+0.00(+0.00%)
Dec 06, 2017	40.42	40.53	39.70	39.84	230,883	-0.54(-1.35%)
Dec 05, 2017	40.13	40.61	38.97	40.39	321,984	+0.07(+0.18%)
Dec 04, 2017	39.52	40.75	39.39	40.32	356,916	+1.09(+2.78%)