Sturm Ruger & Company (NY: RGR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2019	39.60	39.65	39.13	39.45	246,865	-0.01(-0.04%)
Mar 28, 2019	39.70	40.21	39.18	39.47	187,660	+0.00(+0.00%)
Mar 27, 2019	38.75	39.69	38.75	39.47	158,049	+0.72(+1.86%)
Mar 26, 2019	38.55	39.04	38.55	38.75	152,801	+0.36(+0.95%)
Mar 25, 2019	37.73	38.60	37.53	38.38	123,712	+0.58(+1.54%)
Mar 22, 2019	38.65	38.78	37.73	37.80	193,514	-0.91(-2.35%)
Mar 21, 2019	37.81	38.80	37.80	38.71	224,811	+0.79(+2.08%)
Mar 20, 2019	38.42	38.88	37.92	37.92	209,580	-0.50(-1.30%)
Mar 19, 2019	38.21	38.85	38.10	38.42	151,278	+0.25(+0.66%)
Mar 18, 2019	37.52	38.59	37.52	38.17	249,888	+0.70(+1.87%)
Mar 15, 2019	37.24	37.70	37.09	37.47	803,220	+0.25(+0.68%)
Mar 14, 2019	37.54	38.21	37.21	37.21	298,223	-0.20(-0.54%)
Mar 13, 2019	37.59	38.02	37.37	37.41	265,471	-0.17(-0.45%)
Mar 12, 2019	37.48	38.03	37.05	37.59	242,266	+0.13(+0.34%)
Mar 11, 2019	37.83	37.83	36.65	37.46	350,870	-0.36(-0.96%)
Mar 08, 2019	37.75	38.27	37.67	37.82	190,673	-0.41(-1.06%)
Mar 07, 2019	38.21	38.54	37.87	38.23	199,261	+0.02(+0.06%)
Mar 06, 2019	38.75	39.03	37.98	38.21	187,383	-0.46(-1.19%)
Mar 05, 2019	39.96	40.09	38.52	38.67	306,508	-1.18(-2.95%)
Mar 04, 2019	42.57	42.61	39.71	39.84	265,945	-2.72(-6.38%)