Sturm Ruger & Company (NY: RGR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		38.14	38.14	38.14	0	+1.67(+4.58%)
Mar 28, 2018	35.81	36.86	35.74	36.46	298,431	+0.73(+2.03%)
Mar 27, 2018	35.70	36.43	35.27	35.74	287,935	+0.00(+0.00%)
Mar 26, 2018	36.28	36.43	35.05	35.74	304,286	-0.15(-0.40%)
Mar 23, 2018	36.21	36.76	35.88	35.88	202,957	-0.15(-0.40%)
Mar 22, 2018	36.43	37.08	35.99	36.03	294,373	-0.62(-1.68%)
Mar 21, 2018	36.28	37.01	36.17	36.65	396,788	+0.33(+0.90%)
Mar 20, 2018	37.01	37.21	36.03	36.32	300,598	-0.69(-1.86%)
Mar 19, 2018	36.57	37.12	36.39	37.01	356,416	+0.36(+0.99%)
Mar 16, 2018	35.74	37.05	35.60	36.65	597,903	+0.84(+2.33%)
Mar 15, 2018	36.43	36.54	35.70	35.81	272,439	-0.58(-1.60%)
Mar 14, 2018	36.68	36.94	36.21	36.39	256,864	-0.09(-0.24%)
Mar 13, 2018	36.52	36.95	36.37	36.48	229,776	+0.00(+0.00%)
Mar 12, 2018	36.55	37.17	36.15	36.48	294,822	-0.04(-0.10%)
Mar 09, 2018	37.17	37.17	36.26	36.52	254,620	-0.43(-1.17%)
Mar 08, 2018	36.77	37.24	35.86	36.95	385,141	+0.29(+0.79%)
Mar 07, 2018		37.20		36.66	317,405	+0.11(+0.30%)
Mar 06, 2018	35.61	36.62	35.11	36.55	377,262	+0.87(+2.43%)
Mar 05, 2018	34.13	35.97	33.81	35.68	567,546	+1.27(+3.68%)
Mar 02, 2018	32.14	34.78	31.60	34.42	909,020	+1.74(+5.31%)