Sturm Ruger & Company (NY: RGR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	39.34	39.77	39.08	39.59	346,555	+0.33(+0.83%)
Nov 29, 2017	38.79	40.09	38.62	39.26	411,059	+0.51(+1.31%)
Nov 28, 2017	37.53	38.89	37.46	38.76	492,745	+1.30(+3.47%)
Nov 27, 2017	36.23	37.82	36.21	37.46	490,976	+1.34(+3.70%)
Nov 24, 2017	36.55	36.55	35.86	36.12	76,230	-0.29(-0.79%)
Nov 22, 2017	36.12	36.52	36.12	36.41	188,169	+0.29(+0.80%)
Nov 21, 2017	35.54	36.19	35.32	36.12	206,851	+0.65(+1.83%)
Nov 20, 2017	36.15	36.44	35.36	35.47	334,823	-0.83(-2.29%)
Nov 17, 2017	35.65	36.48	35.50	36.30	236,532	+0.51(+1.41%)
Nov 16, 2017	35.32	35.97	35.29	35.79	365,426	+0.54(+1.54%)
Nov 15, 2017	34.71	36.05	34.67	35.25	301,966	+0.22(+0.62%)
Nov 14, 2017	34.96	35.25	34.71	35.03	269,353	-0.14(-0.39%)
Nov 13, 2017	35.60	35.96	34.97	35.17	208,076	-0.36(-1.01%)
Nov 10, 2017	35.42	36.32	35.31	35.53	258,501	+0.18(+0.51%)
Nov 09, 2017	34.74	35.71	34.59	35.35	571,419	-0.68(-1.90%)
Nov 08, 2017	36.18	36.43	35.89	36.03	289,864	-0.43(-1.18%)
Nov 07, 2017	35.96	36.79	35.78	36.47	452,839	+0.65(+1.81%)
Nov 06, 2017	37.37	37.61	35.82	35.82	473,172	-0.76(-2.07%)
Nov 03, 2017	36.32	36.68	35.82	36.57	375,586	+0.43(+1.20%)
Nov 02, 2017	36.90	37.65	35.89	36.14	369,482	-0.94(-2.52%)