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	297,327	+0.73(+2.03%)
Mar 27, 2018	35.83	36.56	35.40	35.87	286,870	+0.00(+0.00%)
Mar 26, 2018	36.42	36.56	35.18	35.87	303,160	-0.15(-0.40%)
Mar 23, 2018	36.34	36.89	36.02	36.02	202,206	-0.15(-0.40%)
Mar 22, 2018	36.56	37.22	36.13	36.16	293,283	-0.62(-1.68%)
Mar 21, 2018	36.42	37.15	36.31	36.78	395,320	+0.33(+0.90%)
Mar 20, 2018	37.15	37.35	36.17	36.45	299,485	-0.69(-1.86%)
Mar 19, 2018	36.71	37.26	36.53	37.15	355,096	+0.36(+0.99%)
Mar 16, 2018	35.87	37.18	35.73	36.78	595,691	+0.84(+2.33%)
Mar 15, 2018	36.56	36.67	35.83	35.94	271,431	-0.58(-1.60%)
Mar 14, 2018	36.82	37.07	36.34	36.53	255,913	-0.09(-0.24%)
Mar 13, 2018	36.65	37.09	36.51	36.61	228,925	+0.00(+0.00%)
Mar 12, 2018	36.69	37.30	36.29	36.61	293,731	-0.04(-0.10%)
Mar 09, 2018	37.30	37.30	36.40	36.65	253,678	-0.44(-1.17%)
Mar 08, 2018	36.90	37.38	36.00	37.09	383,715	+0.29(+0.79%)
Mar 07, 2018		37.34		36.80	316,230	+0.11(+0.30%)
Mar 06, 2018	35.74	36.76	35.24	36.69	375,866	+0.87(+2.43%)
Mar 05, 2018	34.26	36.11	33.93	35.82	565,445	+1.27(+3.68%)
Mar 02, 2018	32.26	34.91	31.72	34.55	905,656	+1.74(+5.31%)
Mar 01, 2018	31.32	33.53	31.24	32.80	729,566	+1.56(+4.99%)
Feb 28, 2018	33.38	33.38	31.21	31.24	1,269,209	-2.21(-6.62%)
Feb 27, 2018	35.56	35.60	33.46	33.46	1,165,125	-1.96(-5.53%)
Feb 26, 2018	36.03	36.03	35.20	35.42	668,486	-0.80(-2.20%)
Feb 23, 2018	35.67	36.32	34.15	36.22	652,929	+0.65(+1.84%)
Feb 22, 2018		36.36		35.56	809,996	+1.23(+3.59%)
Feb 21, 2018	35.09	35.53	34.26	34.33	692,223	-0.76(-2.17%)
Feb 20, 2018	36.72	36.72	34.96	35.09	429,268	-1.42(-3.88%)
Feb 16, 2018		36.51	36.51	36.51	0	+0.22(+0.60%)
Feb 15, 2018	37.20	37.38	35.63	36.29	491,985	-0.07(-0.20%)
Feb 14, 2018	35.38	36.47	35.24	36.36	247,087	+0.98(+2.77%)
Feb 13, 2018	35.09	35.53	34.18	35.38	300,066	+0.33(+0.93%)
Feb 12, 2018	36.00	36.00	34.40	35.05	470,779	-0.91(-2.52%)
Feb 09, 2018	36.69	36.90	34.98	35.96	522,478	-0.47(-1.29%)
Feb 08, 2018	36.58	37.45	36.40	36.43	340,581	-0.22(-0.59%)
Feb 07, 2018	35.85	37.12	35.56	36.65	280,794	+0.83(+2.33%)
Feb 06, 2018	34.87	36.40	34.80	35.82	413,762	+0.04(+0.10%)
Feb 05, 2018	36.54	36.65	35.24	35.78	833,582	-0.98(-2.67%)
Feb 02, 2018	37.01	37.57	36.51	36.76	308,836	-0.44(-1.17%)
Feb 01, 2018	38.36	38.36	37.16	37.20	286,429	-1.23(-3.21%)
Jan 31, 2018	38.54	39.12	37.88	38.43	390,631	+0.11(+0.28%)
Jan 30, 2018	38.07	38.43	38.00	38.32	187,960	-0.11(-0.28%)
Jan 29, 2018	39.52	39.52	38.07	38.43	472,759	-1.27(-3.20%)
Jan 26, 2018	39.88	40.10	39.59	39.70	594,052	-0.22(-0.55%)
Jan 25, 2018	40.03	40.39	39.46	39.92	280,873	+0.00(+0.00%)
Jan 24, 2018	39.41	40.21	39.37	39.92	242,834	+0.44(+1.10%)
Jan 23, 2018	39.19	39.55	38.76	39.48	136,738	+0.22(+0.55%)
Jan 22, 2018	38.97	39.52	38.28	39.26	202,001	+0.07(+0.18%)
Jan 19, 2018	38.14	39.26	38.10	39.19	231,108	+0.91(+2.37%)
Jan 18, 2018	38.21	38.36	37.67	38.28	153,694	+0.07(+0.19%)
Jan 17, 2018	39.26	39.26	38.07	38.21	192,178	-0.91(-2.32%)
Jan 16, 2018	39.37	39.81	39.05	39.12	260,127	-0.11(-0.28%)
Jan 12, 2018		39.23	39.23	39.23	0	+0.83(+2.17%)
Jan 11, 2018	37.16	38.43	37.03	38.39	406,720	+1.27(+3.42%)
Jan 10, 2018		37.27		37.12	327,697	+0.58(+1.59%)
Jan 09, 2018	37.38	37.56	36.36	36.54	374,951	-0.80(-2.14%)
Jan 08, 2018	38.65	38.65	37.05	37.34	460,735	-1.38(-3.56%)
Jan 05, 2018	38.50	39.01	37.88	38.72	288,611	+0.29(+0.76%)
Jan 04, 2018	38.36	38.61	37.65	38.43	299,928	+0.07(+0.19%)
Jan 03, 2018	41.33	41.51	38.34	38.36	593,387	-3.01(-7.28%)