Sturm Ruger & Company (NY: RGR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		38.28	38.28	38.28	0	+1.68(+4.58%)
Mar 28, 2018	35.94	37.00	35.87	36.60	297,323	+0.73(+2.03%)
Mar 27, 2018	35.83	36.56	35.40	35.87	286,866	+0.00(+0.00%)
Mar 26, 2018	36.42	36.56	35.18	35.87	303,156	-0.15(-0.40%)
Mar 23, 2018	36.35	36.89	36.02	36.02	202,203	-0.15(-0.40%)
Mar 22, 2018	36.56	37.22	36.13	36.16	293,280	-0.62(-1.69%)
Mar 21, 2018	36.42	37.15	36.31	36.78	395,315	+0.33(+0.90%)
Mar 20, 2018	37.15	37.35	36.17	36.45	299,482	-0.69(-1.86%)
Mar 19, 2018	36.71	37.26	36.53	37.15	355,092	+0.36(+0.99%)
Mar 16, 2018	35.87	37.18	35.73	36.78	595,683	+0.84(+2.33%)
Mar 15, 2018	36.56	36.67	35.83	35.94	271,428	-0.58(-1.60%)
Mar 14, 2018	36.82	37.07	36.35	36.53	255,910	-0.09(-0.24%)
Mar 13, 2018	36.65	37.09	36.51	36.62	228,923	+0.00(+0.00%)
Mar 12, 2018	36.69	37.30	36.29	36.62	293,727	-0.04(-0.10%)
Mar 09, 2018	37.30	37.30	36.40	36.65	253,674	-0.44(-1.17%)
Mar 08, 2018	36.91	37.38	36.00	37.09	383,711	+0.29(+0.79%)
Mar 07, 2018		37.34		36.80	316,226	+0.11(+0.30%)
Mar 06, 2018	35.74	36.76	35.24	36.69	375,861	+0.87(+2.43%)
Mar 05, 2018	34.26	36.11	33.93	35.82	565,438	+1.27(+3.68%)
Mar 02, 2018	32.26	34.91	31.72	34.55	905,645	+1.74(+5.31%)