Sturm Ruger & Company (NY: RGR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)