Sturm Ruger & Company (NY: RGR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	39.03	39.49	38.89	39.38	283,513	+0.48(+1.24%)
Dec 28, 2018	38.61	39.55	38.10	38.90	225,811	+0.30(+0.77%)
Dec 27, 2018	38.34	38.68	37.47	38.61	279,775	-0.08(-0.21%)
Dec 26, 2018	37.41	38.80	37.37	38.69	191,740	+1.28(+3.42%)
Dec 24, 2018	37.01	38.01	37.00	37.41	165,946	-0.28(-0.75%)
Dec 21, 2018	38.75	39.36	37.69	37.69	761,622	-1.12(-2.88%)
Dec 20, 2018	38.79	39.67	38.38	38.81	242,323	-0.08(-0.21%)
Dec 19, 2018	39.51	40.21	38.85	38.89	306,227	-0.55(-1.39%)
Dec 18, 2018	39.65	40.37	39.38	39.43	248,554	+0.18(+0.45%)
Dec 17, 2018	39.01	40.04	39.01	39.26	266,302	-0.04(-0.09%)
Dec 14, 2018	38.85	39.83	38.85	39.29	222,297	+0.31(+0.80%)
Dec 13, 2018	39.76	40.03	38.55	38.98	156,969	-0.78(-1.95%)
Dec 12, 2018	39.51	40.15	39.22	39.76	239,990	+0.53(+1.34%)
Dec 11, 2018	39.27	39.57	38.54	39.23	182,608	+0.29(+0.74%)
Dec 10, 2018	39.20	39.62	38.71	38.95	232,732	-0.12(-0.30%)
Dec 07, 2018	39.61	41.40	38.60	39.06	309,324	-0.23(-0.58%)
Dec 06, 2018	38.38	39.29	38.12	39.29	221,090	+0.94(+2.45%)
Dec 04, 2018	39.86	40.29	38.27	38.35	169,054	-1.58(-3.97%)