Sturm Ruger & Company (NY: RGR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2017	33.53	33.86	33.02	33.10	381,850	-0.36(-1.08%)
Aug 30, 2017	33.71	33.78	32.88	33.46	618,653	-0.40(-1.17%)
Aug 29, 2017	34.47	34.80	33.67	33.86	650,014	-0.83(-2.40%)
Aug 28, 2017	35.41	35.41	34.51	34.69	331,053	-0.61(-1.74%)
Aug 25, 2017	35.26	35.73	34.98	35.30	253,048	+0.18(+0.51%)
Aug 24, 2017	35.19	35.84	35.05	35.12	278,966	+0.07(+0.21%)
Aug 23, 2017	35.52	35.70	34.58	35.05	342,575	-0.58(-1.62%)
Aug 22, 2017	36.67	36.78	35.34	35.63	393,423	-1.01(-2.76%)
Aug 21, 2017	36.13	36.82	36.06	36.64	466,086	+1.05(+2.94%)
Aug 18, 2017	34.94	35.83	34.83	35.59	264,022	+0.40(+1.13%)
Aug 17, 2017	34.98	35.63	34.76	35.19	364,716	+0.33(+0.93%)
Aug 16, 2017	35.45	35.63	34.72	34.87	229,618	-0.54(-1.53%)
Aug 15, 2017	35.88	35.88	35.05	35.41	314,898	-0.36(-1.01%)
Aug 14, 2017	36.20	36.42	35.52	35.77	477,736	-0.36(-1.00%)
Aug 11, 2017	36.20	37.11	35.97	36.13	337,045	-0.30(-0.83%)
Aug 10, 2017	36.11	36.80	35.68	36.44	365,170	+0.32(+0.90%)
Aug 09, 2017	36.26	36.58	35.90	36.11	313,386	-0.25(-0.69%)
Aug 08, 2017	37.08	37.62	36.22	36.36	372,312	-0.32(-0.88%)
Aug 07, 2017	37.95	37.95	36.69	36.69	444,763	-1.37(-3.59%)
Aug 04, 2017	37.87	38.77	37.48	38.05	352,801	+0.04(+0.09%)
Aug 03, 2017	36.87	38.56	36.00	38.02	1,235,686	-3.49(-8.41%)
Aug 02, 2017	41.44	41.96	41.04	41.51	454,090	+0.04(+0.09%)