Sturm Ruger & Company (NY: RGR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	35.04	35.50	35.00	35.39	121,722	+0.24(+0.69%)
Dec 30, 2019	34.99	35.43	34.95	35.15	129,667	+0.09(+0.26%)
Dec 27, 2019	35.29	35.35	34.98	35.06	88,634	-0.11(-0.30%)
Dec 26, 2019	35.38	35.53	34.96	35.17	142,360	-0.20(-0.57%)
Dec 24, 2019	35.47	35.50	35.12	35.37	46,243	-0.05(-0.13%)
Dec 23, 2019	35.54	35.74	35.29	35.41	135,821	-0.16(-0.44%)
Dec 20, 2019	35.50	35.99	35.28	35.57	567,817	+0.09(+0.25%)
Dec 19, 2019	35.11	35.53	34.96	35.48	152,663	+0.38(+1.09%)
Dec 18, 2019	35.09	35.29	34.93	35.10	282,020	+0.08(+0.21%)
Dec 17, 2019	34.95	35.35	34.77	35.02	187,140	+0.20(+0.56%)
Dec 16, 2019	35.04	35.37	34.78	34.83	182,183	-0.20(-0.58%)
Dec 13, 2019	35.17	35.17	34.70	35.03	103,650	-0.12(-0.34%)
Dec 12, 2019	34.74	35.28	34.68	35.15	257,645	+0.41(+1.19%)
Dec 11, 2019	34.92	35.15	34.55	34.74	107,260	-0.16(-0.45%)
Dec 10, 2019	34.66	35.04	34.44	34.89	155,648	+0.23(+0.67%)
Dec 09, 2019	34.28	35.05	34.11	34.66	212,302	+0.31(+0.90%)
Dec 06, 2019	34.35	34.66	34.08	34.35	154,545	+0.32(+0.93%)
Dec 05, 2019	33.95	34.34	33.84	34.04	154,587	+0.36(+1.07%)
Dec 04, 2019	33.32	33.90	33.32	33.68	117,708	+0.46(+1.38%)
Dec 03, 2019	33.42	33.52	32.92	33.22	121,596	-0.31(-0.92%)