Sturm Ruger & Company (NY: RGR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2016	40.02	40.65	39.89	40.42	236,815	+0.44(+1.10%)
Sep 29, 2016	40.06	40.49	39.71	39.98	202,807	-0.09(-0.23%)
Sep 28, 2016	39.83	40.11	39.47	40.07	281,663	+0.41(+1.04%)
Sep 27, 2016	39.59	39.76	39.25	39.66	234,258	+0.06(+0.16%)
Sep 26, 2016	39.63	39.78	38.93	39.60	404,639	+0.00(+0.00%)
Sep 23, 2016	39.36	39.73	39.24	39.60	326,019	+0.25(+0.64%)
Sep 22, 2016	39.43	39.86	38.90	39.34	266,161	+0.18(+0.46%)
Sep 21, 2016	38.24	39.17	38.24	39.16	242,156	+1.07(+2.81%)
Sep 20, 2016	38.98	39.09	38.08	38.09	329,254	-0.79(-2.03%)
Sep 19, 2016	38.66	39.39	38.66	38.88	258,164	+0.33(+0.85%)
Sep 16, 2016	39.08	39.08	38.41	38.55	355,233	-0.52(-1.33%)
Sep 15, 2016	38.45	39.17	38.24	39.07	399,286	+0.46(+1.20%)
Sep 14, 2016	39.33	39.64	38.34	38.61	327,180	-0.69(-1.76%)
Sep 13, 2016	39.38	39.71	38.85	39.30	425,084	-0.19(-0.48%)
Sep 12, 2016	40.25	40.25	39.30	39.49	800,504	-1.01(-2.51%)
Sep 09, 2016	41.72	41.91	40.48	40.51	433,446	-1.35(-3.23%)
Sep 08, 2016	42.32	42.46	41.79	41.86	278,050	-0.58(-1.37%)
Sep 07, 2016	41.85	42.49	41.85	42.44	477,799	+0.34(+0.80%)
Sep 06, 2016	42.37	42.63	41.77	42.10	556,866	-0.34(-0.81%)
Sep 02, 2016	43.61	42.44	42.44	42.44	536,426	-1.07(-2.46%)
Sep 01, 2016	43.06	43.61	42.90	43.51	257,264	+0.62(+1.45%)
Aug 31, 2016	43.61	43.83	42.50	42.89	339,529	-0.76(-1.75%)
Aug 30, 2016	43.47	43.95	43.42	43.65	210,878	-0.22(-0.51%)
Aug 29, 2016	43.75	44.03	43.75	43.88	353,152	-0.01(-0.03%)
Aug 26, 2016	45.00	45.05	43.77	43.89	247,050	-0.88(-1.97%)
Aug 25, 2016	44.47	45.00	44.47	44.77	249,068	+0.10(+0.23%)
Aug 24, 2016	44.97	45.11	44.45	44.67	326,757	-0.50(-1.12%)
Aug 23, 2016	45.26	45.63	45.09	45.17	265,568	+0.04(+0.09%)
Aug 22, 2016	44.92	45.33	44.64	45.13	201,520	+0.20(+0.45%)
Aug 19, 2016	45.31	45.40	44.87	44.93	184,667	-0.43(-0.96%)
Aug 18, 2016	44.91	45.51	44.82	45.36	187,373	+0.30(+0.67%)
Aug 17, 2016	45.17	45.45	44.88	45.06	200,622	-0.25(-0.56%)
Aug 16, 2016	46.13	46.14	45.28	45.31	235,793	-0.97(-2.09%)
Aug 15, 2016	46.50	46.85	46.22	46.28	167,826	-0.19(-0.41%)
Aug 12, 2016	46.03	46.63	45.99	46.47	189,091	+0.36(+0.77%)
Aug 11, 2016	46.87	47.37	46.08	46.11	263,554	-0.55(-1.17%)
Aug 10, 2016	46.67	47.06	46.25	46.66	196,418	+0.34(+0.73%)
Aug 09, 2016	45.98	46.79	45.98	46.32	436,764	+0.43(+0.94%)
Aug 08, 2016	46.93	47.34	45.78	45.89	323,910	-0.79(-1.70%)
Aug 05, 2016	46.44	47.22	46.34	46.68	277,262	+0.56(+1.20%)
Aug 04, 2016	45.77	47.24	45.67	46.13	510,484	+0.15(+0.33%)
Aug 03, 2016	47.70	47.70	44.91	45.97	825,032	-2.18(-4.53%)
Aug 02, 2016	48.62	48.62	47.54	48.15	637,772	-0.06(-0.12%)
Aug 01, 2016	47.47	48.64	47.40	48.21	543,216	+0.97(+2.06%)
Jul 29, 2016	47.48	47.72	46.61	47.24	284,026	-0.49(-1.02%)
Jul 28, 2016	48.42	48.52	47.42	47.72	210,657	-0.71(-1.46%)
Jul 27, 2016	47.88	48.53	47.61	48.43	364,362	+0.55(+1.15%)
Jul 26, 2016	47.71	48.59	47.56	47.88	451,223	+0.19(+0.39%)
Jul 25, 2016	46.72	47.80	46.38	47.70	338,358	+1.14(+2.45%)
Jul 22, 2016	46.10	46.93	45.85	46.56	223,764	+0.13(+0.28%)
Jul 21, 2016	46.68	47.05	46.22	46.42	170,539	-0.50(-1.07%)
Jul 20, 2016	47.10	47.61	46.84	46.93	249,116	-0.17(-0.37%)
Jul 19, 2016	47.22	47.44	46.36	47.10	366,528	-0.22(-0.46%)
Jul 18, 2016	47.90	48.05	47.13	47.31	380,485	+0.06(+0.13%)
Jul 15, 2016	47.36	47.68	45.84	47.25	471,332	+0.34(+0.73%)
Jul 14, 2016	46.79	47.23	46.48	46.91	220,103	+0.12(+0.27%)
Jul 13, 2016	46.91	47.22	46.30	46.79	324,739	-0.09(-0.19%)
Jul 12, 2016	48.84	48.84	46.27	46.88	565,418	-1.55(-3.20%)
Jul 11, 2016	47.58	48.82	47.12	48.43	711,940	+1.43(+3.05%)
Jul 08, 2016	46.34	47.49	44.82	46.99	1,335,822	+2.17(+4.85%)
Jul 07, 2016	44.73	45.10	44.52	44.82	181,470	+0.08(+0.17%)
Jul 06, 2016	43.80	44.74	43.47	44.74	434,094	+0.64(+1.45%)
Jul 05, 2016	45.21	45.23	43.27	44.10	402,417	-1.06(-2.35%)