Sturm Ruger & Company (NY: RGR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	40.85	41.39	40.78	41.28	350,273	+0.50(+1.23%)
Jul 28, 2017	40.46	40.85	40.17	40.78	156,464	+0.14(+0.35%)
Jul 27, 2017	40.71	40.89	40.31	40.64	126,156	-0.07(-0.18%)
Jul 26, 2017	40.74	41.32	40.46	40.71	238,565	-0.04(-0.09%)
Jul 25, 2017	40.96	41.50	40.53	40.74	171,742	-0.11(-0.26%)
Jul 24, 2017	41.17	41.42	40.21	40.85	257,634	-0.32(-0.78%)
Jul 21, 2017	42.61	42.61	41.03	41.17	228,430	-1.08(-2.54%)
Jul 20, 2017	42.61	42.65	41.93	42.25	138,273	-0.25(-0.59%)
Jul 19, 2017	42.46	42.72	41.96	42.50	123,452	+0.14(+0.34%)
Jul 18, 2017	43.07	43.15	42.14	42.36	177,509	-0.82(-1.91%)
Jul 17, 2017	42.97	43.26	42.32	43.18	247,379	+0.04(+0.08%)
Jul 14, 2017	43.00	43.40	43.00	43.15	161,969	+0.11(+0.25%)
Jul 13, 2017	43.00	43.29	42.18	43.04	249,834	-0.14(-0.33%)
Jul 12, 2017	43.54	43.92	43.04	43.18	175,636	-0.25(-0.58%)
Jul 11, 2017	43.54	44.02	43.07	43.43	267,798	-0.18(-0.41%)
Jul 10, 2017	43.90	44.61	43.15	43.61	258,514	-0.61(-1.38%)
Jul 07, 2017	44.79	45.26	43.86	44.22	169,582	-0.57(-1.28%)
Jul 06, 2017	44.08	45.80	43.68	44.79	372,105	+0.61(+1.38%)
Jul 05, 2017	45.04	45.56	43.47	44.18	397,118	-0.90(-1.99%)
Jul 03, 2017	44.90	45.47	44.51	45.08	196,411	+0.54(+1.21%)
Jun 30, 2017	46.94	46.94	43.76	44.54	917,362	-3.76(-7.79%)
Jun 29, 2017	47.34	48.59	47.16	48.31	240,770	+0.93(+1.97%)
Jun 28, 2017	46.87	47.88	46.84	47.37	196,624	+0.57(+1.22%)
Jun 27, 2017	46.98	47.45	46.73	46.80	216,207	-0.29(-0.61%)
Jun 26, 2017	47.70	47.91	46.86	47.09	253,844	-0.65(-1.35%)
Jun 23, 2017	47.95	48.41	47.73	47.73	292,210	-0.21(-0.45%)
Jun 22, 2017	48.09	48.66	47.80	47.95	167,105	-0.14(-0.30%)
Jun 21, 2017	47.91	48.27	47.48	48.09	347,496	+0.29(+0.60%)
Jun 20, 2017	48.84	48.84	47.66	47.80	411,960	-1.04(-2.13%)
Jun 19, 2017	48.41	48.88	47.88	48.84	271,436	+0.29(+0.59%)
Jun 16, 2017	47.98	48.70	47.77	48.56	537,728	+0.29(+0.59%)
Jun 15, 2017	48.13	48.70	47.91	48.27	284,199	-0.39(-0.81%)
Jun 14, 2017	48.38	48.91	47.73	48.66	282,587	+0.72(+1.49%)
Jun 13, 2017	49.02	49.02	47.45	47.95	460,018	-1.11(-2.26%)
Jun 12, 2017	48.63	49.31	48.43	49.06	274,184	+0.32(+0.66%)
Jun 09, 2017	47.52	48.81	47.37	48.74	281,497	+1.11(+2.33%)
Jun 08, 2017	46.94	48.02	46.94	47.62	157,022	+0.43(+0.91%)
Jun 07, 2017	47.37	47.55	46.98	47.19	291,259	-0.07(-0.15%)
Jun 06, 2017	46.76	47.62	46.37	47.27	174,447	+0.32(+0.69%)
Jun 05, 2017	47.37	47.44	46.30	46.94	196,312	-0.39(-0.83%)
Jun 02, 2017	46.62	48.13	46.59	47.34	342,480	+0.68(+1.46%)
Jun 01, 2017	45.65	46.80	45.22	46.66	364,572	+1.00(+2.20%)
May 31, 2017	45.33	46.26	45.33	45.65	240,314	+0.32(+0.71%)
May 30, 2017	45.33	45.83	45.17	45.33	200,230	-0.04(-0.08%)
May 26, 2017	44.87	45.42	44.44	45.37	167,145	+0.57(+1.28%)
May 25, 2017	45.30	45.51	44.58	44.79	210,990	-0.32(-0.72%)
May 24, 2017	45.76	46.15	45.12	45.12	190,094	-0.57(-1.25%)
May 23, 2017	45.33	45.87	45.19	45.69	220,573	+0.57(+1.27%)
May 22, 2017	45.65	46.17	44.97	45.12	360,193	-0.54(-1.18%)
May 19, 2017	44.97	46.01	44.97	45.65	508,164	+0.65(+1.43%)
May 18, 2017	44.54	45.22	44.33	45.01	259,446	+0.32(+0.72%)
May 17, 2017	44.84	45.12	44.51	44.69	238,466	-0.16(-0.35%)
May 16, 2017	45.23	45.25	44.70	44.84	328,419	-0.50(-1.10%)
May 15, 2017	45.09	46.20	45.09	45.34	280,362	+0.53(+1.19%)
May 12, 2017	44.70	45.20	44.27	44.81	326,475	+0.04(+0.08%)
May 11, 2017	44.59	45.34	43.53	44.77	388,727	-0.92(-2.02%)
May 10, 2017	44.81	45.95	44.77	45.70	471,367	+0.89(+1.98%)
May 09, 2017	43.14	47.48	43.14	44.81	1,375,076	+4.02(+9.85%)
May 08, 2017	42.67	42.85	40.68	40.79	511,844	-1.88(-4.42%)
May 05, 2017	42.18	42.75	42.14	42.67	1,038,388	+0.50(+1.18%)
May 04, 2017	42.28	42.28	41.36	42.18	293,731	+0.00(+0.00%)
May 03, 2017	42.21	42.21	41.57	42.18	269,924	-0.14(-0.34%)
May 02, 2017	42.11	42.50	41.75	42.32	459,498	+0.18(+0.42%)