Sturm Ruger & Company (NY: RGR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	6.306	6.507	6.306	6.404	559,414	+0.09(+1.38%)
Feb 25, 2010	6.192	6.371	6.186	6.317	833,004	+0.01(+0.19%)
Feb 24, 2010	6.393	6.393	6.197	6.305	251,390	-0.04(-0.62%)
Feb 23, 2010	6.339	6.393	6.235	6.344	332,917	+0.03(+0.43%)
Feb 22, 2010	6.284	6.339	6.246	6.317	254,874	+0.08(+1.22%)
Feb 19, 2010	6.295	6.322	6.197	6.241	281,561	-0.06(-0.95%)
Feb 18, 2010	6.230	6.301	6.072	6.301	283,043	+0.12(+1.94%)
Feb 17, 2010	6.284	6.306	6.105	6.181	223,101	-0.08(-1.30%)
Feb 16, 2010	6.066	6.301	6.001	6.262	562,289	+0.25(+4.17%)
Feb 12, 2010	6.072	6.012	6.012	6.012	286,470	-0.14(-2.21%)
Feb 11, 2010	6.050	6.148	5.979	6.148	281,978	+0.11(+1.80%)
Feb 10, 2010	5.996	6.056	5.936	6.039	277,663	+0.03(+0.45%)
Feb 09, 2010	5.876	6.045	5.816	6.012	451,609	+0.24(+4.15%)
Feb 08, 2010	5.718	6.050	5.691	5.772	420,391	+0.08(+1.34%)
Feb 05, 2010	5.691	5.729	5.478	5.696	306,760	+0.01(+0.19%)
Feb 04, 2010	5.718	5.800	5.653	5.685	300,395	-0.09(-1.60%)
Feb 03, 2010	5.783	5.800	5.669	5.778	241,803	+0.02(+0.28%)
Feb 02, 2010	5.849	5.854	5.734	5.761	295,180	-0.07(-1.12%)
Feb 01, 2010	5.674	5.925	5.653	5.827	403,280	+0.15(+2.69%)
Jan 29, 2010	5.898	5.957	5.642	5.674	470,643	-0.17(-2.89%)
Jan 28, 2010	6.012	6.061	5.816	5.843	302,051	-0.15(-2.54%)
Jan 27, 2010	5.985	6.077	5.887	5.996	356,659	-0.02(-0.36%)
Jan 26, 2010	6.012	6.088	5.870	6.017	293,299	+0.03(+0.45%)
Jan 25, 2010	6.006	6.012	5.832	5.990	326,245	+0.03(+0.55%)
Jan 22, 2010	6.001	6.099	5.908	5.957	456,231	-0.01(-0.18%)
Jan 21, 2010	6.061	6.061	5.827	5.968	497,274	-0.07(-1.17%)
Jan 20, 2010	6.203	6.208	5.881	6.039	389,226	-0.18(-2.89%)
Jan 19, 2010	6.148	6.257	6.137	6.219	529,474	+0.12(+1.96%)
Jan 15, 2010	5.865	6.099	6.099	6.099	982,813	+0.34(+5.86%)
Jan 14, 2010	5.707	5.827	5.691	5.761	257,909	+0.02(+0.28%)
Jan 13, 2010	5.691	5.770	5.653	5.745	283,091	+0.05(+0.96%)
Jan 12, 2010	5.674	5.881	5.674	5.691	332,794	-0.02(-0.38%)
Jan 11, 2010	5.740	5.756	5.663	5.712	308,420	+0.04(+0.77%)
Jan 08, 2010	5.674	5.778	5.598	5.669	374,029	-0.03(-0.57%)
Jan 07, 2010	5.740	5.865	5.658	5.702	434,783	-0.02(-0.38%)
Jan 06, 2010	5.816	5.990	5.712	5.723	836,344	-0.04(-0.76%)
Jan 05, 2010	5.614	5.903	5.604	5.767	856,998	+0.19(+3.42%)
Jan 04, 2010	5.451	5.740	5.451	5.576	1,447,353	+0.29(+5.57%)
Dec 31, 2009	5.500	5.282	5.282	5.282	399,773	-0.22(-3.96%)
Dec 30, 2009	5.429	5.500	5.424	5.500	259,075	+0.03(+0.60%)
Dec 29, 2009	5.440	5.494	5.418	5.467	246,990	+0.04(+0.70%)
Dec 28, 2009	5.554	5.571	5.424	5.429	939,095	-0.13(-2.25%)
Dec 24, 2009	5.533	5.582	5.456	5.554	80,960	+0.02(+0.39%)
Dec 23, 2009	5.549	5.554	5.446	5.533	348,263	-0.01(-0.20%)
Dec 22, 2009	5.533	5.582	5.478	5.544	225,301	-0.01(-0.20%)
Dec 21, 2009	5.516	5.609	5.451	5.554	437,150	+0.04(+0.79%)
Dec 18, 2009	5.489	5.522	5.435	5.511	779,665	+0.05(+1.00%)
Dec 17, 2009	5.413	5.522	5.407	5.456	473,889	+0.02(+0.30%)
Dec 16, 2009	5.511	5.571	5.424	5.440	314,221	+0.01(+0.20%)
Dec 15, 2009	5.495	5.582	5.424	5.429	478,475	-0.04(-0.80%)
Dec 14, 2009	5.500	5.533	5.440	5.473	456,161	+0.00(+0.00%)
Dec 11, 2009	5.505	5.761	5.391	5.473	802,100	+0.03(+0.60%)
Dec 10, 2009	5.729	5.729	5.435	5.440	514,702	-0.24(-4.22%)
Dec 09, 2009	5.582	5.691	5.435	5.680	510,583	+0.10(+1.76%)
Dec 08, 2009	5.772	5.800	5.560	5.582	420,854	-0.20(-3.39%)
Dec 07, 2009	5.767	5.800	5.723	5.778	223,918	-0.02(-0.28%)
Dec 04, 2009	5.745	5.859	5.663	5.794	685,431	-0.04(-0.75%)
Dec 03, 2009	6.099	6.154	5.827	5.838	429,503	-0.23(-3.77%)
Dec 02, 2009	5.990	6.246	5.990	6.066	420,725	+0.09(+1.55%)