Sturm Ruger & Company (NY: RGR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	35.43	35.68	35.15	35.29	653,263	-0.25(-0.70%)
Feb 27, 2017	35.50	35.89	35.26	35.54	454,670	+0.25(+0.70%)
Feb 24, 2017	35.57	35.57	34.34	35.29	848,760	-0.21(-0.60%)
Feb 23, 2017	36.39	36.49	35.33	35.50	904,405	-0.11(-0.30%)
Feb 22, 2017	34.90	35.63	34.83	35.61	538,504	+0.71(+2.03%)
Feb 21, 2017	35.11	35.61	34.76	34.90	611,502	-0.28(-0.80%)
Feb 17, 2017		35.18	35.18	35.18	0	-0.21(-0.60%)
Feb 16, 2017	34.62	35.57	34.23	35.40	599,390	+0.60(+1.73%)
Feb 15, 2017	35.08	35.47	34.51	34.80	709,337	-0.42(-1.21%)
Feb 14, 2017	35.18	35.86	35.11	35.22	646,512	-0.18(-0.50%)
Feb 13, 2017	35.54	35.75	35.08	35.40	485,839	-0.11(-0.30%)
Feb 10, 2017	35.22	35.72	35.22	35.50	422,106	+0.60(+1.72%)
Feb 09, 2017	35.79	35.94	34.65	34.90	783,450	-0.89(-2.47%)
Feb 08, 2017	34.90	36.00	34.80	35.79	509,418	+0.81(+2.33%)
Feb 07, 2017	35.40	35.52	34.34	34.97	688,665	-0.60(-1.69%)
Feb 06, 2017	35.40	35.68	34.72	35.57	487,422	+0.14(+0.40%)
Feb 03, 2017	36.28	36.57	35.33	35.43	540,060	-0.60(-1.67%)
Feb 02, 2017	36.28	36.35	35.68	36.03	273,115	-0.21(-0.59%)
Feb 01, 2017	37.20	37.34	36.21	36.25	320,991	-1.10(-2.94%)
Jan 31, 2017	35.68	37.56	35.68	37.34	785,725	+1.70(+4.77%)
Jan 30, 2017	36.78	36.81	35.54	35.65	494,443	-1.06(-2.89%)
Jan 27, 2017	36.95	36.99	36.22	36.71	194,983	-0.18(-0.48%)
Jan 26, 2017	36.71	36.92	36.34	36.88	262,093	+0.21(+0.58%)
Jan 25, 2017	36.28	36.74	36.11	36.67	250,437	+0.35(+0.97%)
Jan 24, 2017	35.72	36.57	35.50	36.32	455,243	+0.64(+1.79%)
Jan 23, 2017	35.86	35.92	35.47	35.68	273,895	-0.18(-0.49%)
Jan 20, 2017	36.39	36.60	35.82	35.86	313,358	-0.64(-1.75%)
Jan 19, 2017	36.57	36.99	36.03	36.49	474,440	+0.00(+0.00%)
Jan 18, 2017	37.03	37.10	36.13	36.49	556,230	-0.46(-1.25%)
Jan 17, 2017	36.32	37.20	36.14	36.95	600,518	+0.60(+1.66%)
Jan 13, 2017		36.35	36.35	36.35	0	-0.39(-1.06%)
Jan 12, 2017	36.64	36.88	36.25	36.74	465,935	-0.14(-0.38%)
Jan 11, 2017	37.24	37.34	36.53	36.88	347,212	-0.50(-1.33%)
Jan 10, 2017	37.59	38.02	37.24	37.38	328,356	-0.18(-0.47%)
Jan 09, 2017	38.44	38.55	37.49	37.56	316,617	-0.78(-2.03%)
Jan 06, 2017	38.30	38.55	37.98	38.34	424,744	+0.04(+0.09%)
Jan 05, 2017	37.63	38.41	37.34	38.30	326,026	+0.85(+2.27%)
Jan 04, 2017	37.84	38.19	36.99	37.45	539,599	-0.39(-1.03%)
Jan 03, 2017	37.45	37.91	37.24	37.84	318,573	+0.53(+1.42%)
Dec 30, 2016		37.31	37.31	37.31	0	-0.04(-0.09%)
Dec 29, 2016	37.41	37.73	37.03	37.34	228,915	-0.07(-0.19%)
Dec 28, 2016	38.02	38.05	37.18	37.41	303,949	-0.71(-1.86%)
Dec 27, 2016	38.30	38.30	37.49	38.12	410,483	-0.14(-0.37%)
Dec 23, 2016		38.26	38.26	38.26	0	+0.53(+1.41%)
Dec 22, 2016	37.80	37.98	37.49	37.73	256,191	-0.18(-0.47%)
Dec 21, 2016	38.05	38.09	37.59	37.91	287,745	+0.04(+0.09%)
Dec 20, 2016	37.52	38.23	37.45	37.88	358,942	+0.46(+1.23%)
Dec 19, 2016	37.80	37.91	37.27	37.41	524,277	-0.42(-1.12%)
Dec 16, 2016	36.71	37.91	36.67	37.84	2,114,225	+1.13(+3.09%)
Dec 15, 2016	36.46	37.03	36.34	36.71	450,311	+0.21(+0.58%)
Dec 14, 2016	36.67	37.39	36.35	36.49	436,229	-0.14(-0.39%)
Dec 13, 2016	36.85	37.06	36.32	36.64	305,011	-0.04(-0.10%)
Dec 12, 2016	36.57	37.13	36.29	36.67	372,784	-0.07(-0.19%)
Dec 09, 2016	36.49	37.10	36.43	36.74	310,981	+0.18(+0.48%)
Dec 08, 2016	35.65	36.81	35.65	36.57	405,186	+0.78(+2.18%)
Dec 07, 2016	35.79	36.14	35.50	35.79	323,972	-0.07(-0.20%)
Dec 06, 2016	35.86	35.93	35.40	35.86	585,150	-0.11(-0.30%)
Dec 05, 2016	35.86	36.07	35.36	35.96	580,587	+0.39(+1.09%)
Dec 02, 2016	37.10	37.10	35.40	35.57	1,317,069	-2.16(-5.72%)