Sturm Ruger & Company (NY: RGR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	42.19	42.19	41.44	41.66	178,216	-0.48(-1.13%)
Apr 29, 2019	42.66	42.87	41.92	42.14	153,711	-0.57(-1.32%)
Apr 26, 2019	42.09	43.06	42.09	42.71	208,565	+0.63(+1.49%)
Apr 25, 2019	41.67	42.21	41.44	42.08	272,228	+0.36(+0.86%)
Apr 24, 2019	40.58	41.86	40.31	41.72	148,335	+1.16(+2.86%)
Apr 23, 2019	40.23	40.81	39.95	40.56	112,295	+0.54(+1.36%)
Apr 22, 2019	40.58	40.58	39.87	40.02	79,568	-0.68(-1.68%)
Apr 18, 2019	40.24	40.93	40.23	40.70	83,990	+0.36(+0.89%)
Apr 17, 2019	40.95	41.23	39.95	40.35	197,053	-0.43(-1.06%)
Apr 16, 2019	40.83	40.88	40.47	40.78	135,817	+0.10(+0.24%)
Apr 15, 2019	40.57	41.32	40.57	40.68	89,342	+0.17(+0.42%)
Apr 12, 2019	40.63	40.76	40.03	40.51	145,673	+0.01(+0.04%)
Apr 11, 2019	40.42	40.73	40.33	40.50	104,096	+0.17(+0.42%)
Apr 10, 2019	40.35	40.66	39.92	40.32	199,142	+0.01(+0.04%)
Apr 09, 2019	41.31	41.52	40.15	40.31	195,596	-1.14(-2.75%)
Apr 08, 2019	40.63	41.63	40.63	41.45	415,634	+0.95(+2.35%)
Apr 05, 2019	40.14	40.76	40.14	40.50	274,683	+0.46(+1.15%)
Apr 04, 2019	39.64	40.24	39.63	40.03	185,260	+0.39(+0.99%)
Apr 03, 2019	39.25	39.86	38.94	39.64	161,543	+0.55(+1.41%)
Apr 02, 2019	39.33	39.33	38.77	39.09	136,681	-0.27(-0.68%)