Sturm Ruger & Company (NY: RGR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2019	31.14	31.63	30.63	30.67	231,329	-0.75(-2.38%)
Aug 29, 2019	30.80	31.63	30.58	31.42	219,189	+0.89(+2.92%)
Aug 28, 2019	30.30	30.85	30.22	30.53	333,544	+0.15(+0.49%)
Aug 27, 2019	29.94	30.51	29.69	30.38	305,158	+0.55(+1.86%)
Aug 26, 2019	30.02	30.32	29.67	29.82	186,543	-0.01(-0.03%)
Aug 23, 2019	30.70	30.81	29.54	29.83	264,089	-1.09(-3.53%)
Aug 22, 2019	30.41	31.18	30.41	30.92	187,280	+0.52(+1.72%)
Aug 21, 2019	30.70	30.89	30.27	30.40	213,292	-0.04(-0.12%)
Aug 20, 2019	31.16	31.30	30.32	30.44	223,240	-0.84(-2.68%)
Aug 19, 2019	31.29	31.37	30.87	31.28	182,316	+0.22(+0.72%)
Aug 16, 2019	31.28	31.51	30.99	31.05	335,227	-0.01(-0.05%)
Aug 15, 2019	31.68	31.71	30.74	31.07	286,643	-0.67(-2.10%)
Aug 14, 2019	31.69	31.88	31.42	31.73	213,594	-0.28(-0.89%)
Aug 13, 2019	31.68	32.27	31.58	32.02	254,751	+0.14(+0.44%)
Aug 12, 2019	31.68	32.42	30.95	31.87	220,833	+0.38(+1.21%)
Aug 09, 2019	32.67	32.75	30.90	31.49	583,836	-1.16(-3.56%)
Aug 08, 2019	32.50	32.96	32.20	32.66	205,744	+0.38(+1.18%)
Aug 07, 2019	33.12	33.28	32.07	32.28	444,126	-0.89(-2.70%)
Aug 06, 2019	33.80	34.08	33.13	33.17	363,594	-0.51(-1.51%)
Aug 05, 2019	35.48	35.48	33.28	33.68	564,805	-0.51(-1.48%)
Aug 02, 2019	34.25	35.45	33.89	34.18	670,231	+0.23(+0.68%)