Sturm Ruger & Company (NY: RGR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	35.68	37.56	35.68	37.34	785,734	+1.70(+4.77%)
Jan 30, 2017	36.78	36.81	35.54	35.64	494,449	-1.06(-2.89%)
Jan 27, 2017	36.95	36.99	36.21	36.71	194,986	-0.18(-0.48%)
Jan 26, 2017	36.71	36.92	36.34	36.88	262,096	+0.21(+0.58%)
Jan 25, 2017	36.28	36.74	36.10	36.67	250,440	+0.35(+0.97%)
Jan 24, 2017	35.72	36.56	35.50	36.32	455,249	+0.64(+1.79%)
Jan 23, 2017	35.86	35.92	35.47	35.68	273,898	-0.18(-0.49%)
Jan 20, 2017	36.39	36.60	35.82	35.86	313,362	-0.64(-1.75%)
Jan 19, 2017	36.56	36.99	36.03	36.49	474,445	+0.00(+0.00%)
Jan 18, 2017	37.03	37.10	36.13	36.49	556,237	-0.46(-1.25%)
Jan 17, 2017	36.32	37.20	36.14	36.95	600,526	+0.60(+1.66%)
Jan 13, 2017		36.35	36.35	36.35	0	-0.39(-1.06%)
Jan 12, 2017	36.64	36.88	36.25	36.74	465,940	-0.14(-0.38%)
Jan 11, 2017	37.24	37.34	36.53	36.88	347,217	-0.50(-1.33%)
Jan 10, 2017	37.59	38.02	37.24	37.38	328,360	-0.18(-0.47%)
Jan 09, 2017	38.44	38.55	37.49	37.56	316,621	-0.78(-2.03%)
Jan 06, 2017	38.30	38.55	37.98	38.33	424,749	+0.04(+0.09%)
Jan 05, 2017	37.63	38.41	37.34	38.30	326,030	+0.85(+2.27%)
Jan 04, 2017	37.84	38.19	36.99	37.45	539,605	-0.39(-1.03%)