Sturm Ruger & Company (NY: RGR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	46.19	46.41	44.69	44.73	275,318	-1.42(-3.09%)
May 30, 2018	46.41	47.14	46.01	46.15	352,757	+0.04(+0.08%)
May 29, 2018	45.83	46.41	45.64	46.12	167,146	+0.00(+0.00%)
May 25, 2018		46.12	46.12	46.12	0	+0.40(+0.88%)
May 24, 2018	44.95	46.01	44.91	45.72	425,814	+0.80(+1.79%)
May 23, 2018	44.40	45.24	44.14	44.91	203,335	+0.51(+1.15%)
May 22, 2018	44.07	44.77	43.96	44.40	227,925	+0.37(+0.83%)
May 21, 2018	43.60	44.33	43.60	44.04	299,311	+0.53(+1.21%)
May 18, 2018	43.76	44.13	43.22	43.51	424,882	-0.07(-0.17%)
May 17, 2018	43.11	43.80	43.00	43.58	335,071	+0.47(+1.10%)
May 16, 2018	42.97	43.40	42.93	43.11	392,442	+0.15(+0.34%)
May 15, 2018	42.68	43.47	42.57	42.97	402,218	-0.07(-0.17%)
May 14, 2018	44.35	44.49	42.53	43.04	471,806	-1.27(-2.87%)
May 11, 2018	43.95	45.29	43.95	44.31	402,649	+0.44(+0.99%)
May 10, 2018	44.02	44.56	43.62	43.87	529,480	+0.04(+0.08%)
May 09, 2018	41.77	44.06	40.71	43.84	739,878	+1.92(+4.59%)
May 08, 2018	42.09	43.11	41.62	41.91	591,707	-0.29(-0.69%)
May 07, 2018	42.38	42.71	41.73	42.20	542,196	+0.00(+0.00%)
May 04, 2018	40.86	42.60	40.86	42.20	589,267	+1.16(+2.83%)
May 03, 2018	40.46	41.19	39.95	41.04	389,785	+0.40(+0.98%)
May 02, 2018	40.46	40.90	39.81	40.64	210,864	+0.07(+0.18%)