Sturm Ruger & Company (NY: RGR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2017	33.53	33.86	33.02	33.10	381,845	-0.36(-1.08%)
Aug 30, 2017	33.71	33.78	32.88	33.46	618,645	-0.40(-1.17%)
Aug 29, 2017	34.47	34.80	33.68	33.86	650,006	-0.83(-2.40%)
Aug 28, 2017	35.41	35.41	34.51	34.69	331,049	-0.61(-1.74%)
Aug 25, 2017	35.27	35.73	34.98	35.30	253,045	+0.18(+0.51%)
Aug 24, 2017	35.19	35.84	35.05	35.12	278,963	+0.07(+0.21%)
Aug 23, 2017	35.52	35.70	34.58	35.05	342,570	-0.58(-1.62%)
Aug 22, 2017	36.67	36.78	35.34	35.63	393,418	-1.01(-2.76%)
Aug 21, 2017	36.13	36.82	36.06	36.64	466,080	+1.05(+2.94%)
Aug 18, 2017	34.94	35.83	34.83	35.59	264,019	+0.40(+1.13%)
Aug 17, 2017	34.98	35.63	34.76	35.19	364,711	+0.33(+0.93%)
Aug 16, 2017	35.45	35.63	34.72	34.87	229,615	-0.54(-1.53%)
Aug 15, 2017	35.88	35.88	35.05	35.41	314,894	-0.36(-1.01%)
Aug 14, 2017	36.20	36.42	35.52	35.77	477,730	-0.36(-1.00%)
Aug 11, 2017	36.20	37.11	35.97	36.13	337,041	-0.30(-0.83%)
Aug 10, 2017	36.11	36.80	35.68	36.44	365,165	+0.32(+0.90%)
Aug 09, 2017	36.26	36.58	35.90	36.11	313,382	-0.25(-0.69%)
Aug 08, 2017	37.08	37.62	36.22	36.36	372,308	-0.32(-0.88%)
Aug 07, 2017	37.95	37.95	36.69	36.69	444,758	-1.37(-3.59%)
Aug 04, 2017	37.87	38.77	37.48	38.05	352,796	+0.04(+0.09%)
Aug 03, 2017	36.87	38.56	36.00	38.02	1,235,671	-3.49(-8.41%)
Aug 02, 2017	41.44	41.96	41.04	41.51	454,084	+0.04(+0.09%)
Aug 01, 2017	41.36	42.08	41.15	41.47	624,549	+0.04(+0.09%)
Jul 31, 2017	41.00	41.54	40.93	41.44	348,972	+0.50(+1.23%)
Jul 28, 2017	40.61	41.00	40.32	40.93	155,883	+0.14(+0.35%)
Jul 27, 2017	40.86	41.04	40.46	40.79	125,688	-0.07(-0.18%)
Jul 26, 2017	40.90	41.47	40.61	40.86	237,680	-0.04(-0.09%)
Jul 25, 2017	41.11	41.65	40.68	40.90	171,104	-0.11(-0.26%)
Jul 24, 2017	41.33	41.58	40.36	41.00	256,677	-0.32(-0.78%)
Jul 21, 2017	42.77	42.77	41.18	41.33	227,582	-1.08(-2.54%)
Jul 20, 2017	42.77	42.81	42.08	42.41	137,760	-0.25(-0.59%)
Jul 19, 2017	42.62	42.87	42.12	42.66	122,994	+0.14(+0.34%)
Jul 18, 2017	43.23	43.31	42.30	42.51	176,850	-0.83(-1.91%)
Jul 17, 2017	43.13	43.42	42.48	43.34	246,461	+0.04(+0.08%)
Jul 14, 2017	43.16	43.56	43.16	43.31	161,368	+0.11(+0.25%)
Jul 13, 2017	43.16	43.45	42.33	43.20	248,906	-0.14(-0.33%)
Jul 12, 2017	43.70	44.08	43.20	43.34	174,984	-0.25(-0.58%)
Jul 11, 2017	43.70	44.19	43.23	43.59	266,804	-0.18(-0.41%)
Jul 10, 2017	44.06	44.78	43.31	43.77	257,554	-0.61(-1.38%)
Jul 07, 2017	44.96	45.43	44.03	44.38	168,952	-0.58(-1.28%)
Jul 06, 2017	44.24	45.97	43.85	44.96	370,723	+0.61(+1.38%)
Jul 05, 2017	45.21	45.73	43.63	44.35	395,644	-0.90(-1.99%)
Jul 03, 2017	45.07	45.64	44.67	45.25	195,682	+0.54(+1.21%)
Jun 30, 2017	47.12	47.12	43.92	44.71	913,956	-3.78(-7.79%)
Jun 29, 2017	47.51	48.77	47.33	48.49	239,876	+0.94(+1.97%)
Jun 28, 2017	47.05	48.05	47.01	47.55	195,894	+0.58(+1.23%)
Jun 27, 2017	47.15	47.62	46.90	46.97	215,404	-0.29(-0.61%)
Jun 26, 2017	47.87	48.09	47.03	47.26	252,901	-0.65(-1.35%)
Jun 23, 2017	48.13	48.59	47.91	47.91	291,125	-0.22(-0.45%)
Jun 22, 2017	48.27	48.84	47.98	48.13	166,485	-0.14(-0.30%)
Jun 21, 2017	48.09	48.45	47.66	48.27	346,206	+0.29(+0.60%)
Jun 20, 2017	49.02	49.02	47.84	47.98	410,430	-1.04(-2.13%)
Jun 19, 2017	48.59	49.06	48.05	49.02	270,428	+0.29(+0.59%)
Jun 16, 2017	48.16	48.88	47.95	48.74	535,731	+0.29(+0.59%)
Jun 15, 2017	48.31	48.88	48.09	48.45	283,143	-0.40(-0.81%)
Jun 14, 2017	48.56	49.10	47.91	48.84	281,538	+0.72(+1.49%)
Jun 13, 2017	49.20	49.20	47.62	48.13	458,310	-1.12(-2.26%)
Jun 12, 2017	48.81	49.49	48.61	49.24	273,166	+0.32(+0.66%)
Jun 09, 2017	47.69	48.99	47.55	48.92	280,452	+1.11(+2.33%)
Jun 08, 2017	47.12	48.20	47.12	47.80	156,439	+0.43(+0.91%)
Jun 07, 2017	47.55	47.73	47.15	47.37	290,177	-0.07(-0.15%)
Jun 06, 2017	46.94	47.80	46.54	47.44	173,800	+0.32(+0.69%)
Jun 05, 2017	47.55	47.62	46.47	47.12	195,583	-0.40(-0.83%)
Jun 02, 2017	46.79	48.31	46.76	47.51	341,208	+0.68(+1.46%)