Sturm Ruger & Company (NY: RGR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2017	36.21	36.29	35.21	35.67	469,827	-0.36(-1.00%)
Oct 30, 2017	36.86	36.93	35.67	36.03	387,087	-1.04(-2.82%)
Oct 27, 2017	36.90	37.33	36.07	37.08	278,233	-0.07(-0.19%)
Oct 26, 2017	37.83	38.01	37.08	37.15	246,033	-0.68(-1.81%)
Oct 25, 2017	37.19	38.19	37.19	37.83	194,734	+0.40(+1.06%)
Oct 24, 2017	37.22	37.69	36.95	37.44	258,737	+0.22(+0.58%)
Oct 23, 2017	37.73	37.91	37.01	37.22	237,056	-0.54(-1.43%)
Oct 20, 2017	37.47	37.80	37.29	37.76	266,825	+0.40(+1.06%)
Oct 19, 2017	36.79	37.44	36.57	37.37	200,693	+0.29(+0.78%)
Oct 18, 2017	36.50	37.19	36.36	37.08	270,021	+0.58(+1.58%)
Oct 17, 2017	36.32	36.57	35.96	36.50	177,678	+0.04(+0.10%)
Oct 16, 2017	35.78	36.75	35.78	36.47	211,972	+0.68(+1.91%)
Oct 13, 2017	36.54	36.68	35.42	35.78	318,489	-0.72(-1.97%)
Oct 12, 2017	36.00	36.72	35.67	36.50	350,788	+0.47(+1.30%)
Oct 11, 2017	36.39	36.50	35.71	36.03	372,135	-0.50(-1.38%)
Oct 10, 2017	36.50	37.11	36.18	36.54	293,621	+0.04(+0.10%)
Oct 09, 2017	37.80	38.16	36.32	36.50	424,907	-1.48(-3.89%)
Oct 06, 2017	38.66	38.88	37.80	37.98	262,715	-1.01(-2.59%)
Oct 05, 2017	38.34	39.02	37.58	38.99	386,617	+0.79(+2.07%)
Oct 04, 2017	39.60	40.25	37.87	38.19	538,744	-1.15(-2.93%)
Oct 03, 2017	38.88	39.81	38.16	39.35	747,987	+0.83(+2.15%)
Oct 02, 2017	38.48	39.69	38.09	38.52	1,013,190	+1.30(+3.48%)
Sep 29, 2017	37.87	38.05	37.08	37.22	281,090	-0.61(-1.62%)
Sep 28, 2017	38.27	38.63	37.76	37.83	292,533	-0.47(-1.22%)
Sep 27, 2017	37.33	38.37	37.15	38.30	422,790	+1.08(+2.90%)
Sep 26, 2017	37.26	37.51	36.93	37.22	192,013	-0.07(-0.19%)
Sep 25, 2017	36.97	37.44	36.29	37.29	281,569	+0.58(+1.57%)
Sep 22, 2017	38.09	38.27	36.68	36.72	370,458	-1.33(-3.50%)
Sep 21, 2017	37.37	38.41	36.83	38.05	634,118	+0.61(+1.63%)
Sep 20, 2017	39.13	39.13	36.11	37.44	1,759,053	-1.69(-4.32%)
Sep 19, 2017	34.45	40.79	34.09	39.13	2,222,562	+4.72(+13.70%)
Sep 18, 2017	34.13	34.45	33.87	34.41	303,874	+0.36(+1.06%)
Sep 15, 2017	34.09	34.38	33.84	34.05	758,037	+0.07(+0.21%)
Sep 14, 2017	34.09	34.34	33.71	33.98	279,738	-0.04(-0.11%)
Sep 13, 2017	33.80	34.09	33.66	34.02	384,521	+0.29(+0.85%)
Sep 12, 2017	33.30	34.45	33.26	33.73	541,919	+0.47(+1.41%)
Sep 11, 2017	33.55	35.13	33.08	33.26	603,193	-0.04(-0.11%)
Sep 08, 2017	32.25	33.78	32.25	33.30	860,481	-1.04(-3.04%)
Sep 07, 2017	33.80	34.70	33.62	34.34	472,520	+0.65(+1.92%)
Sep 06, 2017	33.01	33.77	32.79	33.69	371,694	+0.76(+2.29%)
Sep 05, 2017	33.15	33.59	32.54	32.94	423,855	-0.36(-1.08%)
Sep 01, 2017	33.01	33.42	32.58	33.30	497,294	+0.32(+0.98%)
Aug 31, 2017	33.41	33.73	32.90	32.97	383,268	-0.36(-1.08%)
Aug 30, 2017	33.59	33.66	32.76	33.33	620,951	-0.40(-1.17%)
Aug 29, 2017	34.34	34.67	33.55	33.73	652,429	-0.83(-2.40%)
Aug 28, 2017	35.28	35.28	34.38	34.56	332,283	-0.61(-1.74%)
Aug 25, 2017	35.13	35.60	34.85	35.17	253,988	+0.18(+0.51%)
Aug 24, 2017	35.06	35.71	34.92	34.99	280,002	+0.07(+0.21%)
Aug 23, 2017	35.39	35.57	34.45	34.92	343,847	-0.58(-1.62%)
Aug 22, 2017	36.54	36.65	35.21	35.49	394,884	-1.01(-2.76%)
Aug 21, 2017	36.00	36.68	35.93	36.50	467,817	+1.04(+2.94%)
Aug 18, 2017	34.81	35.70	34.70	35.46	265,003	+0.40(+1.13%)
Aug 17, 2017	34.85	35.49	34.63	35.06	366,070	+0.32(+0.93%)
Aug 16, 2017	35.31	35.49	34.59	34.74	230,471	-0.54(-1.53%)
Aug 15, 2017	35.75	35.75	34.92	35.28	316,068	-0.36(-1.01%)
Aug 14, 2017	36.07	36.29	35.39	35.64	479,511	-0.36(-1.00%)
Aug 11, 2017	36.07	36.97	35.84	36.00	338,297	-0.30(-0.83%)
Aug 10, 2017	35.98	36.66	35.55	36.30	366,526	+0.32(+0.90%)
Aug 09, 2017	36.12	36.44	35.76	35.98	314,550	-0.25(-0.69%)
Aug 08, 2017	36.95	37.48	36.09	36.23	373,695	-0.32(-0.88%)
Aug 07, 2017	37.81	37.81	36.55	36.55	446,415	-1.36(-3.59%)
Aug 04, 2017	37.73	38.63	37.34	37.91	354,111	+0.04(+0.09%)
Aug 03, 2017	36.73	38.41	35.87	37.88	1,240,276	-3.48(-8.41%)
Aug 02, 2017	41.28	41.80	40.89	41.35	455,776	+0.04(+0.09%)