Sturm Ruger & Company (NY: RGR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2016	43.78	44.00	42.66	43.05	338,268	-0.77(-1.75%)
Aug 30, 2016	43.63	44.11	43.58	43.82	210,095	-0.22(-0.51%)
Aug 29, 2016	43.91	44.19	43.91	44.04	351,841	-0.01(-0.03%)
Aug 26, 2016	45.17	45.22	43.93	44.06	246,133	-0.88(-1.97%)
Aug 25, 2016	44.64	45.17	44.64	44.94	248,143	+0.11(+0.23%)
Aug 24, 2016	45.14	45.28	44.61	44.84	325,543	-0.51(-1.12%)
Aug 23, 2016	45.43	45.80	45.26	45.34	264,582	+0.04(+0.09%)
Aug 22, 2016	45.09	45.50	44.81	45.30	200,771	+0.20(+0.45%)
Aug 19, 2016	45.48	45.57	45.04	45.10	183,981	-0.44(-0.96%)
Aug 18, 2016	45.08	45.68	44.99	45.53	186,677	+0.30(+0.67%)
Aug 17, 2016	45.33	45.62	45.05	45.23	199,877	-0.25(-0.56%)
Aug 16, 2016	46.30	46.31	45.45	45.48	234,917	-0.97(-2.09%)
Aug 15, 2016	46.68	47.03	46.40	46.45	167,203	-0.19(-0.41%)
Aug 12, 2016	46.21	46.80	46.17	46.64	188,388	+0.36(+0.77%)
Aug 11, 2016	47.04	47.55	46.25	46.28	262,576	-0.55(-1.17%)
Aug 10, 2016	46.84	47.24	46.42	46.83	195,689	+0.34(+0.73%)
Aug 09, 2016	46.15	46.96	46.15	46.49	435,143	+0.43(+0.94%)
Aug 08, 2016	47.10	47.52	45.95	46.06	322,707	-0.79(-1.70%)
Aug 05, 2016	46.61	47.39	46.51	46.86	276,233	+0.56(+1.21%)
Aug 04, 2016	45.94	47.41	45.84	46.30	508,588	+0.15(+0.33%)
Aug 03, 2016	47.88	47.88	45.08	46.14	821,968	-2.19(-4.53%)
Aug 02, 2016	48.80	48.80	47.72	48.33	635,404	-0.06(-0.12%)
Aug 01, 2016	47.65	48.82	47.58	48.39	541,199	+0.98(+2.06%)
Jul 29, 2016	47.66	47.90	46.79	47.41	282,972	-0.49(-1.02%)
Jul 28, 2016	48.60	48.70	47.60	47.90	209,874	-0.71(-1.46%)
Jul 27, 2016	48.06	48.71	47.79	48.61	363,009	+0.55(+1.15%)
Jul 26, 2016	47.89	48.77	47.73	48.06	449,547	+0.19(+0.39%)
Jul 25, 2016	46.89	47.98	46.56	47.87	337,102	+1.14(+2.45%)
Jul 22, 2016	46.27	47.11	46.02	46.73	222,933	+0.13(+0.28%)
Jul 21, 2016	46.85	47.23	46.39	46.60	169,905	-0.50(-1.07%)
Jul 20, 2016	47.27	47.78	47.02	47.10	248,191	-0.17(-0.37%)
Jul 19, 2016	47.39	47.62	46.53	47.27	365,167	-0.22(-0.46%)
Jul 18, 2016	48.08	48.23	47.30	47.49	379,072	+0.06(+0.13%)
Jul 15, 2016	47.54	47.85	46.01	47.43	469,581	+0.34(+0.73%)
Jul 14, 2016	46.96	47.41	46.65	47.09	219,286	+0.13(+0.27%)
Jul 13, 2016	47.09	47.39	46.47	46.96	323,533	-0.09(-0.19%)
Jul 12, 2016	49.02	49.02	46.44	47.05	563,318	-1.55(-3.20%)
Jul 11, 2016	47.76	49.00	47.29	48.61	709,296	+1.44(+3.05%)
Jul 08, 2016	46.51	47.67	44.99	47.17	1,330,862	+2.18(+4.85%)
Jul 07, 2016	44.90	45.27	44.69	44.99	180,797	+0.08(+0.17%)
Jul 06, 2016	43.96	44.91	43.63	44.91	432,482	+0.64(+1.45%)
Jul 05, 2016	45.38	45.40	43.43	44.27	400,923	-1.07(-2.35%)
Jul 01, 2016	44.66	45.34	45.34	45.34	312,364	+0.70(+1.58%)
Jun 30, 2016	43.82	44.63	43.59	44.63	298,309	+0.86(+1.98%)
Jun 29, 2016	43.12	43.83	42.48	43.77	343,325	+1.36(+3.21%)
Jun 28, 2016	42.35	42.62	41.91	42.41	307,607	+0.71(+1.71%)
Jun 27, 2016	43.03	43.03	41.28	41.70	400,628	-1.34(-3.11%)
Jun 24, 2016	42.63	43.58	41.65	43.04	405,074	-0.77(-1.77%)
Jun 23, 2016	43.59	44.22	43.29	43.81	347,288	+0.68(+1.57%)
Jun 22, 2016	43.07	44.19	43.05	43.13	343,732	+0.29(+0.68%)
Jun 21, 2016	41.98	43.36	41.96	42.84	339,411	+0.90(+2.14%)
Jun 20, 2016	42.66	43.22	41.72	41.94	426,728	-0.34(-0.81%)
Jun 17, 2016	43.47	43.92	42.03	42.28	827,749	+0.84(+2.04%)
Jun 16, 2016	41.03	41.66	40.71	41.44	318,519	+0.50(+1.23%)
Jun 15, 2016	41.91	42.00	40.81	40.94	343,701	-0.68(-1.63%)
Jun 14, 2016	43.96	43.96	41.20	41.61	718,655	-1.82(-4.19%)
Jun 13, 2016	43.20	44.32	42.74	43.43	1,992,332	+3.40(+8.50%)
Jun 10, 2016	41.47	41.47	39.92	40.03	476,798	-1.46(-3.51%)
Jun 09, 2016	41.60	42.01	41.35	41.49	345,688	-0.12(-0.29%)
Jun 08, 2016	41.28	42.65	41.22	41.61	438,193	+0.38(+0.91%)
Jun 07, 2016	41.81	41.81	41.02	41.23	544,321	-0.59(-1.42%)
Jun 06, 2016	43.48	44.50	41.45	41.82	1,198,951	-3.00(-6.69%)
Jun 03, 2016	47.09	47.14	44.64	44.82	611,792	-2.27(-4.83%)
Jun 02, 2016	47.02	47.09	45.72	47.09	285,674	+0.08(+0.16%)