Sturm Ruger & Company (NY: RGR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2018		48.26	48.26	48.26	0	+3.28(+7.30%)
Aug 30, 2018	45.05	45.23	44.83	44.97	143,437	-0.15(-0.33%)
Aug 29, 2018	44.64	45.31	44.46	45.12	133,901	+0.44(+0.99%)
Aug 28, 2018	45.05	45.21	44.49	44.68	89,587	-0.33(-0.74%)
Aug 27, 2018	45.34	45.56	44.97	45.01	114,376	-0.33(-0.73%)
Aug 24, 2018	44.16	45.34	44.09	45.34	165,608	+1.18(+2.67%)
Aug 23, 2018	43.79	44.75	43.79	44.16	148,448	+0.30(+0.67%)
Aug 22, 2018	43.79	44.31	43.79	43.87	176,979	-0.11(-0.25%)
Aug 21, 2018	43.57	44.35	43.46	43.98	293,394	+0.52(+1.19%)
Aug 20, 2018	44.13	44.90	43.43	43.46	191,160	-0.55(-1.26%)
Aug 17, 2018	43.57	44.46	43.54	44.02	176,187	+0.29(+0.67%)
Aug 16, 2018	43.17	43.91	43.17	43.72	81,572	+0.73(+1.70%)
Aug 15, 2018	42.99	43.25	42.40	42.99	106,661	-0.22(-0.51%)
Aug 14, 2018	43.61	43.98	43.10	43.21	192,118	-0.40(-0.92%)
Aug 13, 2018	42.40	43.98	42.22	43.61	243,787	+1.17(+2.76%)
Aug 10, 2018	41.78	42.77	41.78	42.44	142,017	+0.37(+0.87%)
Aug 09, 2018	41.05	42.81	41.05	42.07	233,929	+0.88(+2.14%)
Aug 08, 2018	41.12	41.47	40.72	41.20	170,511	+0.04(+0.09%)
Aug 07, 2018	40.72	41.67	40.72	41.16	179,860	+0.37(+0.90%)
Aug 06, 2018	40.65	41.16	39.91	40.79	337,892	+0.26(+0.63%)
Aug 03, 2018	41.12	41.61	39.69	40.54	415,548	-0.73(-1.78%)
Aug 02, 2018	39.33	44.97	39.07	41.27	918,603	+2.24(+5.73%)