Sturm Ruger & Company (NY: RGR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	39.87	40.77	39.87	40.61	253,550	+0.75(+1.89%)
Jun 27, 2019	39.56	39.94	39.28	39.86	120,640	+0.34(+0.85%)
Jun 26, 2019	39.72	40.03	39.47	39.52	111,591	-0.13(-0.34%)
Jun 25, 2019	40.22	40.42	39.48	39.66	167,769	-0.54(-1.35%)
Jun 24, 2019	39.41	40.74	39.26	40.20	229,224	+0.78(+1.99%)
Jun 21, 2019	38.92	39.63	37.83	39.42	698,806	+0.31(+0.78%)
Jun 20, 2019	39.13	39.50	38.67	39.11	221,293	+0.31(+0.79%)
Jun 19, 2019	38.96	38.96	38.15	38.81	152,489	-0.11(-0.29%)
Jun 18, 2019	38.89	39.35	38.53	38.92	246,551	+0.18(+0.46%)
Jun 17, 2019	39.43	39.43	38.03	38.74	238,805	-0.49(-1.25%)
Jun 14, 2019	39.13	39.78	38.67	39.23	173,997	+0.11(+0.29%)
Jun 13, 2019	38.76	39.38	38.53	39.12	177,348	+0.49(+1.27%)
Jun 12, 2019	38.42	38.75	38.03	38.63	117,518	+0.06(+0.15%)
Jun 11, 2019	38.73	39.20	38.42	38.57	131,964	-0.02(-0.06%)
Jun 10, 2019	38.05	38.60	38.05	38.59	149,628	+0.64(+1.69%)
Jun 07, 2019	37.75	38.02	37.64	37.95	85,724	+0.35(+0.93%)
Jun 06, 2019	37.55	37.71	36.71	37.60	240,968	+0.04(+0.12%)
Jun 05, 2019	37.84	38.02	37.33	37.55	105,926	-0.13(-0.36%)
Jun 04, 2019	37.53	38.02	37.28	37.69	146,962	+0.48(+1.30%)
Jun 03, 2019	37.08	37.32	36.67	37.20	195,602	+0.15(+0.40%)
May 31, 2019	37.81	37.81	36.73	37.05	186,741	-1.13(-2.95%)
May 30, 2019	38.31	38.60	37.79	38.18	143,729	-0.09(-0.23%)
May 29, 2019	38.42	38.98	37.84	38.27	283,761	-0.34(-0.89%)
May 28, 2019	38.74	38.83	38.49	38.61	218,367	-0.05(-0.14%)
May 24, 2019	39.04	39.20	38.55	38.66	136,166	-0.27(-0.69%)
May 23, 2019	38.58	39.26	38.52	38.93	218,611	+0.13(+0.33%)
May 22, 2019	38.43	39.04	38.43	38.81	139,589	+0.30(+0.77%)
May 21, 2019	38.66	39.20	38.13	38.51	217,744	+0.07(+0.17%)
May 20, 2019	38.55	38.96	37.74	38.44	270,127	-0.24(-0.62%)
May 17, 2019	39.13	39.42	38.60	38.68	594,971	-0.83(-2.09%)
May 16, 2019	39.73	40.16	39.37	39.51	187,558	+0.00(+0.00%)
May 15, 2019	39.15	39.61	39.14	39.51	182,214	+0.04(+0.09%)
May 14, 2019	38.50	39.63	38.28	39.47	263,109	+1.05(+2.74%)
May 13, 2019	37.81	38.61	37.52	38.42	310,682	+0.11(+0.29%)
May 10, 2019	37.85	38.41	37.66	38.31	196,801	+0.42(+1.12%)
May 09, 2019	37.52	37.89	37.16	37.88	280,016	+0.27(+0.71%)
May 08, 2019	39.39	39.68	37.21	37.62	575,860	-2.80(-6.93%)
May 07, 2019	40.97	41.18	39.83	40.42	176,721	-0.81(-1.96%)
May 06, 2019	41.05	41.31	40.86	41.23	212,186	-0.10(-0.25%)
May 03, 2019	41.47	41.73	41.05	41.33	133,134	+0.01(+0.02%)
May 02, 2019	40.91	41.50	40.43	41.32	179,164	+0.34(+0.83%)
May 01, 2019	41.63	41.78	40.69	40.98	328,879	-0.53(-1.27%)
Apr 30, 2019	42.03	42.03	41.29	41.51	178,882	-0.47(-1.13%)
Apr 29, 2019	42.50	42.71	41.77	41.98	154,285	-0.56(-1.32%)
Apr 26, 2019	41.93	42.89	41.93	42.55	209,345	+0.62(+1.49%)
Apr 25, 2019	41.52	42.05	41.29	41.92	273,246	+0.36(+0.86%)
Apr 24, 2019	40.43	41.71	40.16	41.57	148,890	+1.16(+2.86%)
Apr 23, 2019	40.08	40.66	39.80	40.41	112,714	+0.54(+1.36%)
Apr 22, 2019	40.43	40.43	39.72	39.87	79,865	-0.68(-1.68%)
Apr 18, 2019	40.09	40.77	40.08	40.55	84,304	+0.36(+0.89%)
Apr 17, 2019	40.80	41.08	39.80	40.20	197,789	-0.43(-1.06%)
Apr 16, 2019	40.68	40.73	40.32	40.63	136,325	+0.10(+0.24%)
Apr 15, 2019	40.42	41.17	40.42	40.53	89,676	+0.17(+0.42%)
Apr 12, 2019	40.48	40.60	39.88	40.36	146,218	+0.01(+0.04%)
Apr 11, 2019	40.27	40.58	40.18	40.34	104,485	+0.17(+0.42%)
Apr 10, 2019	40.20	40.51	39.77	40.17	199,887	+0.01(+0.04%)
Apr 09, 2019	41.15	41.37	40.00	40.16	196,327	-1.13(-2.75%)
Apr 08, 2019	40.48	41.48	40.48	41.29	417,188	+0.95(+2.35%)
Apr 05, 2019	39.99	40.60	39.99	40.34	275,710	+0.46(+1.15%)
Apr 04, 2019	39.49	40.09	39.48	39.88	185,953	+0.39(+0.99%)
Apr 03, 2019	39.11	39.71	38.80	39.49	162,147	+0.55(+1.41%)
Apr 02, 2019	39.18	39.19	38.62	38.94	137,193	-0.27(-0.68%)