Sturm Ruger & Company (NY: RGR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2018		48.08	48.08	48.08	0	+3.27(+7.30%)
Aug 30, 2018	44.88	45.06	44.66	44.81	143,974	-0.15(-0.33%)
Aug 29, 2018	44.48	45.14	44.29	44.95	134,402	+0.44(+0.99%)
Aug 28, 2018	44.88	45.04	44.33	44.51	89,922	-0.33(-0.74%)
Aug 27, 2018	45.17	45.39	44.81	44.84	114,804	-0.33(-0.73%)
Aug 24, 2018	44.00	45.17	43.93	45.17	166,227	+1.18(+2.67%)
Aug 23, 2018	43.63	44.59	43.63	44.00	149,003	+0.29(+0.67%)
Aug 22, 2018	43.63	44.15	43.63	43.70	177,641	-0.11(-0.25%)
Aug 21, 2018	43.41	44.18	43.30	43.81	294,491	+0.51(+1.19%)
Aug 20, 2018	43.96	44.73	43.26	43.30	191,875	-0.55(-1.26%)
Aug 17, 2018	43.41	44.29	43.38	43.85	176,846	+0.29(+0.67%)
Aug 16, 2018	43.01	43.74	43.01	43.56	81,877	+0.73(+1.70%)
Aug 15, 2018	42.83	43.09	42.25	42.83	107,060	-0.22(-0.51%)
Aug 14, 2018	43.45	43.82	42.94	43.05	192,836	-0.40(-0.92%)
Aug 13, 2018	42.25	43.82	42.06	43.45	244,699	+1.17(+2.76%)
Aug 10, 2018	41.63	42.61	41.63	42.28	142,548	+0.37(+0.87%)
Aug 09, 2018	40.90	42.65	40.90	41.92	234,804	+0.88(+2.14%)
Aug 08, 2018	40.97	41.32	40.57	41.04	171,148	+0.04(+0.09%)
Aug 07, 2018	40.57	41.52	40.57	41.01	180,532	+0.37(+0.90%)
Aug 06, 2018	40.49	41.01	39.76	40.64	339,156	+0.26(+0.63%)
Aug 03, 2018	40.97	41.45	39.54	40.38	417,102	-0.73(-1.78%)
Aug 02, 2018	39.18	44.80	38.92	41.11	922,038	+2.23(+5.73%)