Sturm Ruger & Company (NY: RGR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	31.27	31.53	31.02	31.09	201,707	-0.14(-0.45%)
Sep 27, 2019	30.65	31.25	30.52	31.23	127,484	+0.63(+2.04%)
Sep 26, 2019	30.87	30.97	30.33	30.60	133,052	-0.34(-1.08%)
Sep 25, 2019	30.94	31.27	30.67	30.94	176,290	+0.04(+0.14%)
Sep 24, 2019	31.03	31.11	30.28	30.89	212,198	+0.00(+0.00%)
Sep 23, 2019	31.09	31.27	30.75	30.89	246,095	-0.49(-1.57%)
Sep 20, 2019	31.68	31.91	31.17	31.38	477,965	-0.37(-1.17%)
Sep 19, 2019	32.09	32.09	31.73	31.76	154,092	-0.31(-0.98%)
Sep 18, 2019	32.22	32.34	31.92	32.07	150,866	-0.22(-0.67%)
Sep 17, 2019	32.52	32.52	31.72	32.28	181,851	-0.39(-1.21%)
Sep 16, 2019	32.75	33.01	32.46	32.68	121,765	-0.14(-0.43%)
Sep 13, 2019	33.22	33.61	32.75	32.82	198,278	-0.24(-0.72%)
Sep 12, 2019	33.50	33.59	32.65	33.06	184,540	-0.36(-1.09%)
Sep 11, 2019	32.95	33.44	32.57	33.42	318,947	+0.62(+1.88%)
Sep 10, 2019	31.71	33.06	31.67	32.81	240,178	+1.06(+3.35%)
Sep 09, 2019	31.12	31.80	30.96	31.74	228,053	+0.68(+2.21%)
Sep 06, 2019	31.21	32.05	31.04	31.06	247,311	-0.01(-0.05%)
Sep 05, 2019	30.87	31.80	30.50	31.07	390,589	+0.51(+1.66%)
Sep 04, 2019	30.51	30.96	30.44	30.57	222,323	+0.22(+0.71%)
Sep 03, 2019	30.54	30.63	29.26	30.35	598,363	-0.18(-0.59%)
Aug 30, 2019	31.00	31.49	30.49	30.53	232,400	-0.74(-2.38%)
Aug 29, 2019	30.65	31.48	30.44	31.27	220,203	+0.89(+2.92%)
Aug 28, 2019	30.16	30.71	30.08	30.39	335,088	+0.15(+0.49%)
Aug 27, 2019	29.81	30.37	29.55	30.24	306,570	+0.55(+1.86%)
Aug 26, 2019	29.88	30.18	29.54	29.69	187,407	-0.01(-0.02%)
Aug 23, 2019	30.56	30.67	29.40	29.69	265,312	-1.09(-3.53%)
Aug 22, 2019	30.27	31.04	30.27	30.78	188,147	+0.52(+1.72%)
Aug 21, 2019	30.56	30.74	30.13	30.26	214,279	-0.04(-0.12%)
Aug 20, 2019	31.01	31.15	30.18	30.30	224,274	-0.83(-2.68%)
Aug 19, 2019	31.15	31.22	30.73	31.13	183,160	+0.22(+0.72%)
Aug 16, 2019	31.14	31.37	30.85	30.91	336,778	-0.01(-0.05%)
Aug 15, 2019	31.53	31.56	30.60	30.92	287,970	-0.66(-2.10%)
Aug 14, 2019	31.54	31.73	31.27	31.59	214,583	-0.28(-0.89%)
Aug 13, 2019	31.53	32.12	31.43	31.87	255,930	+0.14(+0.44%)
Aug 12, 2019	31.53	32.27	30.81	31.73	221,855	+0.38(+1.21%)
Aug 09, 2019	32.52	32.60	30.75	31.35	586,539	-1.16(-3.56%)
Aug 08, 2019	32.35	32.81	32.05	32.51	206,697	+0.38(+1.18%)
Aug 07, 2019	32.97	33.13	31.92	32.13	446,182	-0.89(-2.70%)
Aug 06, 2019	33.64	33.92	32.97	33.02	365,277	-0.50(-1.50%)
Aug 05, 2019	35.32	35.32	33.13	33.52	567,420	-0.50(-1.48%)
Aug 02, 2019	34.09	35.29	33.73	34.03	673,334	+0.23(+0.68%)
Aug 01, 2019	38.95	39.11	33.51	33.80	1,147,180	-8.12(-19.38%)
Jul 31, 2019	41.22	42.44	41.22	41.92	242,082	+0.72(+1.75%)
Jul 30, 2019	40.31	41.31	39.83	41.20	119,690	+0.53(+1.31%)
Jul 29, 2019	40.81	41.27	40.59	40.67	83,205	-0.31(-0.76%)
Jul 26, 2019	40.70	41.16	40.62	40.98	91,242	+0.29(+0.71%)
Jul 25, 2019	40.94	41.46	40.46	40.69	88,765	-0.39(-0.96%)
Jul 24, 2019	40.57	41.25	40.18	41.08	126,353	+0.30(+0.75%)
Jul 23, 2019	40.59	40.96	40.26	40.78	105,736	+0.17(+0.42%)
Jul 22, 2019	40.76	41.13	40.36	40.61	108,729	-0.16(-0.38%)
Jul 19, 2019	41.14	41.51	40.74	40.76	145,960	-0.44(-1.06%)
Jul 18, 2019	41.22	41.38	40.97	41.20	86,820	-0.12(-0.29%)
Jul 17, 2019	41.56	41.79	41.24	41.32	123,392	-0.33(-0.78%)
Jul 16, 2019	41.21	42.01	41.21	41.65	150,664	+0.32(+0.77%)
Jul 15, 2019	40.85	41.37	40.55	41.33	115,216	+0.50(+1.22%)
Jul 12, 2019	39.70	41.14	39.70	40.83	192,592	+1.06(+2.67%)
Jul 11, 2019	40.04	40.21	39.63	39.77	75,411	-0.16(-0.41%)
Jul 10, 2019	40.29	40.45	39.77	39.93	99,253	-0.23(-0.57%)
Jul 09, 2019	39.91	40.18	39.68	40.16	91,226	+0.07(+0.17%)
Jul 08, 2019	40.59	40.85	39.92	40.10	174,924	-0.70(-1.71%)
Jul 05, 2019	40.82	40.91	40.31	40.79	142,726	-0.19(-0.47%)
Jul 03, 2019	41.08	41.18	40.68	40.99	97,846	+0.09(+0.22%)
Jul 02, 2019	40.75	41.09	40.59	40.90	132,102	+0.11(+0.27%)