Sturm Ruger & Company (NY: RGR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	39.00	39.87	38.52	39.58	203,457	+0.58(+1.50%)
Jul 30, 2018	39.65	40.02	38.85	39.00	310,589	-0.62(-1.57%)
Jul 27, 2018	40.86	41.26	39.55	39.62	190,610	-1.10(-2.69%)
Jul 26, 2018	40.13	41.33	39.95	40.71	339,864	+0.40(+1.00%)
Jul 25, 2018	40.46	40.79	39.80	40.31	207,138	-0.29(-0.72%)
Jul 24, 2018	41.95	42.23	40.02	40.60	324,783	-1.35(-3.22%)
Jul 23, 2018	40.97	42.17	40.97	41.95	192,835	+0.91(+2.22%)
Jul 20, 2018	41.33	41.44	40.82	41.04	139,749	-0.33(-0.79%)
Jul 19, 2018	41.12	41.63	41.12	41.37	143,150	+0.04(+0.09%)
Jul 18, 2018	40.97	41.48	40.53	41.33	123,661	+0.29(+0.71%)
Jul 17, 2018	41.04	41.85	40.71	41.04	142,286	-0.04(-0.09%)
Jul 16, 2018	40.68	41.17	40.57	41.08	128,034	+0.37(+0.90%)
Jul 13, 2018	40.93	41.44	40.55	40.71	138,291	-0.29(-0.71%)
Jul 12, 2018	41.52	41.88	40.71	41.01	159,358	-0.47(-1.14%)
Jul 11, 2018	42.06	42.45	41.37	41.48	161,974	-0.88(-2.07%)
Jul 10, 2018	42.58	43.12	42.17	42.36	164,330	-0.22(-0.51%)
Jul 09, 2018	41.48	42.63	41.48	42.58	219,173	+1.17(+2.82%)
Jul 06, 2018	41.19	41.63	41.15	41.41	170,990	+0.22(+0.53%)
Jul 05, 2018	41.30	41.52	40.75	41.19	185,788	+0.04(+0.09%)
Jul 03, 2018		41.15	41.15	41.15	0	-0.07(-0.18%)
Jul 02, 2018	40.79	41.53	40.79	41.22	197,966	+0.33(+0.80%)
Jun 29, 2018	41.99	42.32	40.82	40.90	266,324	-1.06(-2.52%)
Jun 28, 2018	42.54	42.72	41.88	41.95	155,055	-0.69(-1.63%)
Jun 27, 2018	42.54	43.71	42.28	42.65	196,649	+0.11(+0.26%)
Jun 26, 2018	42.90	43.12	42.39	42.54	192,920	-0.26(-0.60%)
Jun 25, 2018	41.92	42.98	41.66	42.79	206,683	+0.69(+1.65%)
Jun 22, 2018	42.36	42.72	41.95	42.10	260,083	+0.00(+0.00%)
Jun 21, 2018	43.71	43.71	40.35	42.10	424,805	-1.97(-4.47%)
Jun 20, 2018	44.04	44.69	43.67	44.07	314,646	+0.22(+0.50%)
Jun 19, 2018	43.89	44.66	43.56	43.85	240,511	-0.29(-0.66%)
Jun 18, 2018	43.85	44.44	43.71	44.15	221,992	+0.18(+0.42%)
Jun 15, 2018		44.55	44.00	43.96	479,706	-0.04(-0.08%)
Jun 14, 2018	44.07	44.29	43.31	44.00	228,168	+0.04(+0.08%)
Jun 13, 2018	44.00	44.29	43.71	43.96	237,460	-0.15(-0.33%)
Jun 12, 2018	44.29	44.91	44.00	44.11	174,400	-0.18(-0.41%)
Jun 11, 2018	44.44	44.84	43.89	44.29	245,927	-0.40(-0.90%)
Jun 08, 2018	44.33	45.04	44.26	44.69	244,742	+0.44(+0.99%)
Jun 07, 2018	44.00	44.47	43.93	44.26	161,844	+0.07(+0.17%)
Jun 06, 2018		44.80		44.18	208,082	+0.29(+0.67%)
Jun 05, 2018	43.74	44.22	43.45	43.89	244,090	+0.11(+0.25%)
Jun 04, 2018	44.77	45.53	43.52	43.78	346,168	-0.73(-1.64%)
Jun 01, 2018	44.91	45.24	44.47	44.51	219,447	-0.22(-0.49%)
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%)