Sturm Ruger & Company (NY: RGR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2019	31.26	31.75	30.75	30.78	230,470	-0.75(-2.38%)
Aug 29, 2019	30.91	31.74	30.69	31.53	218,375	+0.89(+2.92%)
Aug 28, 2019	30.42	30.96	30.33	30.64	332,306	+0.15(+0.49%)
Aug 27, 2019	30.06	30.63	29.80	30.49	304,025	+0.56(+1.86%)
Aug 26, 2019	30.13	30.43	29.79	29.94	185,851	-0.01(-0.03%)
Aug 23, 2019	30.81	30.93	29.65	29.94	263,109	-1.10(-3.53%)
Aug 22, 2019	30.52	31.30	30.52	31.04	186,585	+0.53(+1.72%)
Aug 21, 2019	30.81	31.00	30.38	30.51	212,500	-0.04(-0.12%)
Aug 20, 2019	31.27	31.41	30.43	30.55	222,411	-0.84(-2.68%)
Aug 19, 2019	31.41	31.49	30.99	31.39	181,640	+0.23(+0.72%)
Aug 16, 2019	31.40	31.63	31.11	31.17	333,982	-0.02(-0.05%)
Aug 15, 2019	31.80	31.83	30.86	31.18	285,579	-0.67(-2.10%)
Aug 14, 2019	31.80	32.00	31.53	31.85	212,801	-0.29(-0.89%)
Aug 13, 2019	31.80	32.39	31.69	32.13	253,805	+0.14(+0.44%)
Aug 12, 2019	31.80	32.54	31.06	31.99	220,013	+0.38(+1.21%)
Aug 09, 2019	32.79	32.88	31.01	31.61	581,669	-1.17(-3.56%)
Aug 08, 2019	32.62	33.09	32.32	32.78	204,980	+0.38(+1.18%)
Aug 07, 2019	33.24	33.41	32.19	32.40	442,477	-0.90(-2.70%)
Aug 06, 2019	33.92	34.21	33.25	33.29	362,244	-0.51(-1.51%)
Aug 05, 2019	35.61	35.61	33.41	33.80	562,708	-0.51(-1.48%)
Aug 02, 2019	34.38	35.58	34.01	34.31	667,743	+0.23(+0.68%)