Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Sturm Ruger & Company (NY: RGR )

43.03 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2011	8.344	8.488	8.232	8.299	319,646	+0.03(+0.40%)
Jan 28, 2011	8.600	8.633	8.260	8.266	242,029	-0.34(-3.95%)
Jan 27, 2011	8.588	8.661	8.466	8.605	142,043	+0.02(+0.19%)
Jan 26, 2011	8.388	8.627	8.355	8.588	207,134	+0.19(+2.32%)
Jan 25, 2011	8.310	8.427	8.238	8.394	161,277	+0.09(+1.07%)
Jan 24, 2011	8.310	8.449	8.293	8.305	163,070	-0.02(-0.27%)
Jan 21, 2011	8.316	8.405	8.271	8.327	211,900	+0.04(+0.54%)
Jan 20, 2011	8.349	8.438	8.243	8.282	231,523	-0.12(-1.39%)
Jan 19, 2011	8.483	8.561	8.344	8.399	225,387	-0.11(-1.24%)
Jan 18, 2011	8.549	8.633	8.472	8.505	140,149	-0.08(-0.91%)
Jan 14, 2011	8.499	8.672	8.449	8.583	181,672	+0.08(+0.98%)
Jan 13, 2011	8.794	8.867	8.449	8.499	294,512	-0.26(-2.99%)
Jan 12, 2011	8.488	8.856	8.488	8.761	529,714	+0.36(+4.24%)
Jan 11, 2011	8.421	8.488	8.355	8.405	131,743	+0.05(+0.60%)
Jan 10, 2011	8.288	8.394	8.154	8.355	202,581	+0.04(+0.47%)
Jan 07, 2011	8.310	8.388	8.165	8.316	265,019	+0.01(+0.07%)
Jan 06, 2011	8.477	8.477	8.282	8.310	400,662	-0.14(-1.65%)
Jan 05, 2011	8.371	8.472	8.371	8.449	162,819	+0.04(+0.46%)
Jan 04, 2011	8.433	8.460	8.277	8.410	263,376	+0.01(+0.13%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Sturm Ruger & Company (NY: RGR )

Historical Prices