Sturm Ruger & Company (NY: RGR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2018		48.26	48.26	48.26	0	+3.28(+7.30%)
Aug 30, 2018	45.05	45.23	44.83	44.97	143,437	-0.15(-0.33%)
Aug 29, 2018	44.64	45.31	44.46	45.12	133,901	+0.44(+0.99%)
Aug 28, 2018	45.05	45.21	44.49	44.68	89,587	-0.33(-0.74%)
Aug 27, 2018	45.34	45.56	44.97	45.01	114,376	-0.33(-0.73%)
Aug 24, 2018	44.16	45.34	44.09	45.34	165,608	+1.18(+2.67%)
Aug 23, 2018	43.79	44.75	43.79	44.16	148,448	+0.30(+0.67%)
Aug 22, 2018	43.79	44.31	43.79	43.87	176,979	-0.11(-0.25%)
Aug 21, 2018	43.57	44.35	43.46	43.98	293,394	+0.52(+1.19%)
Aug 20, 2018	44.13	44.90	43.43	43.46	191,160	-0.55(-1.26%)
Aug 17, 2018	43.57	44.46	43.54	44.02	176,187	+0.29(+0.67%)
Aug 16, 2018	43.17	43.91	43.17	43.72	81,572	+0.73(+1.70%)
Aug 15, 2018	42.99	43.25	42.40	42.99	106,661	-0.22(-0.51%)
Aug 14, 2018	43.61	43.98	43.10	43.21	192,118	-0.40(-0.92%)
Aug 13, 2018	42.40	43.98	42.22	43.61	243,787	+1.17(+2.76%)
Aug 10, 2018	41.78	42.77	41.78	42.44	142,017	+0.37(+0.87%)
Aug 09, 2018	41.05	42.81	41.05	42.07	233,929	+0.88(+2.14%)
Aug 08, 2018	41.12	41.47	40.72	41.20	170,511	+0.04(+0.09%)
Aug 07, 2018	40.72	41.67	40.72	41.16	179,860	+0.37(+0.90%)
Aug 06, 2018	40.65	41.16	39.91	40.79	337,892	+0.26(+0.63%)
Aug 03, 2018	41.12	41.61	39.69	40.54	415,548	-0.73(-1.78%)
Aug 02, 2018	39.33	44.97	39.07	41.27	918,603	+2.24(+5.73%)
Aug 01, 2018	39.66	39.91	38.37	39.03	273,687	-0.70(-1.75%)
Jul 31, 2018	39.14	40.02	38.67	39.73	202,701	+0.59(+1.50%)
Jul 30, 2018	39.80	40.17	39.00	39.14	309,436	-0.62(-1.57%)
Jul 27, 2018	41.01	41.41	39.69	39.77	189,902	-1.10(-2.69%)
Jul 26, 2018	40.28	41.49	40.10	40.87	338,602	+0.40(+1.00%)
Jul 25, 2018	40.61	40.94	39.95	40.46	206,369	-0.29(-0.72%)
Jul 24, 2018	42.11	42.39	40.17	40.76	323,577	-1.36(-3.22%)
Jul 23, 2018	41.12	42.33	41.12	42.11	192,119	+0.92(+2.22%)
Jul 20, 2018	41.49	41.60	40.98	41.20	139,230	-0.33(-0.79%)
Jul 19, 2018	41.27	41.78	41.27	41.52	142,619	+0.04(+0.09%)
Jul 18, 2018	41.12	41.63	40.69	41.49	123,202	+0.29(+0.71%)
Jul 17, 2018	41.20	42.00	40.87	41.20	141,758	-0.04(-0.09%)
Jul 16, 2018	40.83	41.32	40.72	41.23	127,559	+0.37(+0.90%)
Jul 13, 2018	41.09	41.60	40.70	40.87	137,777	-0.29(-0.71%)
Jul 12, 2018	41.67	42.04	40.87	41.16	158,766	-0.48(-1.14%)
Jul 11, 2018	42.22	42.61	41.52	41.63	161,373	-0.88(-2.07%)
Jul 10, 2018	42.73	43.28	42.33	42.51	163,720	-0.22(-0.51%)
Jul 09, 2018	41.63	42.79	41.63	42.73	218,359	+1.17(+2.82%)
Jul 06, 2018	41.34	41.78	41.30	41.56	170,355	+0.22(+0.53%)
Jul 05, 2018	41.45	41.67	40.90	41.34	185,099	+0.04(+0.09%)
Jul 03, 2018		41.30	41.30	41.30	0	-0.07(-0.18%)
Jul 02, 2018	40.94	41.69	40.94	41.38	197,231	+0.33(+0.80%)
Jun 29, 2018	42.15	42.48	40.98	41.05	265,335	-1.06(-2.52%)
Jun 28, 2018	42.70	42.88	42.04	42.11	154,480	-0.70(-1.63%)
Jun 27, 2018	42.70	43.87	42.44	42.81	195,918	+0.11(+0.26%)
Jun 26, 2018	43.06	43.28	42.55	42.70	192,204	-0.26(-0.60%)
Jun 25, 2018	42.07	43.14	41.82	42.95	205,916	+0.70(+1.65%)
Jun 22, 2018	42.51	42.88	42.11	42.26	259,117	+0.00(+0.00%)
Jun 21, 2018	43.87	43.87	40.50	42.26	423,227	-1.98(-4.47%)
Jun 20, 2018	44.20	44.86	43.83	44.24	313,478	+0.22(+0.50%)
Jun 19, 2018	44.05	44.82	43.72	44.02	239,618	-0.29(-0.66%)
Jun 18, 2018	44.02	44.60	43.87	44.31	221,168	+0.18(+0.42%)
Jun 15, 2018		44.71	44.16	44.13	477,925	-0.04(-0.08%)
Jun 14, 2018	44.24	44.46	43.47	44.16	227,321	+0.04(+0.08%)
Jun 13, 2018	44.16	44.46	43.87	44.13	236,578	-0.15(-0.33%)
Jun 12, 2018	44.46	45.08	44.16	44.27	173,752	-0.18(-0.41%)
Jun 11, 2018	44.60	45.01	44.05	44.46	245,013	-0.40(-0.90%)
Jun 08, 2018	44.49	45.21	44.42	44.86	243,833	+0.44(+0.99%)
Jun 07, 2018	44.16	44.64	44.09	44.42	161,243	+0.07(+0.17%)
Jun 06, 2018		44.97		44.35	207,310	+0.29(+0.67%)
Jun 05, 2018	43.91	44.38	43.61	44.05	243,184	+0.11(+0.25%)
Jun 04, 2018	44.93	45.70	43.69	43.94	344,883	-0.73(-1.64%)