Sturm Ruger & Company (NY: RGR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	38.95	39.78	38.92	39.67	245,267	+0.42(+1.07%)
Nov 29, 2018	40.48	40.83	38.95	39.25	202,669	-1.45(-3.56%)
Nov 28, 2018	41.03	41.22	40.43	40.70	245,624	-0.02(-0.05%)
Nov 27, 2018	41.14	41.49	40.36	40.72	735,205	-0.51(-1.24%)
Nov 26, 2018	41.71	41.94	40.85	41.23	203,655	-0.21(-0.50%)
Nov 23, 2018	41.18	42.07	40.92	41.44	104,188	+0.00(+0.00%)
Nov 21, 2018		41.44	41.44	41.44	0	+0.08(+0.20%)
Nov 20, 2018	41.01	41.71	40.96	41.36	310,232	-0.08(-0.20%)
Nov 19, 2018	41.54	41.75	41.04	41.44	248,412	-0.15(-0.36%)
Nov 16, 2018	41.76	42.07	41.37	41.59	263,240	-0.54(-1.28%)
Nov 15, 2018	41.91	42.33	41.52	42.13	323,639	+0.11(+0.26%)
Nov 14, 2018	42.45	43.15	41.87	42.02	220,838	-0.43(-1.01%)
Nov 13, 2018	42.87	43.27	42.15	42.45	188,222	-0.36(-0.84%)
Nov 12, 2018	42.80	43.40	41.72	42.81	227,065	-0.03(-0.07%)
Nov 09, 2018	42.82	43.31	42.34	42.84	210,503	-0.12(-0.27%)
Nov 08, 2018	42.64	43.07	42.45	42.95	182,580	+0.32(+0.74%)
Nov 07, 2018	43.28	43.68	42.21	42.64	257,807	-0.39(-0.91%)
Nov 06, 2018	41.44	43.15	41.24	43.03	246,414	+1.55(+3.73%)
Nov 05, 2018	41.61	42.71	41.21	41.48	296,848	+0.07(+0.18%)
Nov 02, 2018	41.41	41.61	40.64	41.41	363,226	-0.07(-0.16%)