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 )

44.44 +1.07 (+2.47%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	4.950	5.010	4.901	4.945	110,365	-0.01(-0.22%)
Nov 29, 2004	5.004	5.064	4.874	4.955	112,753	-0.12(-2.36%)
Nov 26, 2004	5.037	5.141	5.037	5.075	52,336	-0.02(-0.32%)
Nov 24, 2004	5.146	5.184	5.004	5.092	105,407	-0.08(-1.58%)
Nov 23, 2004	5.228	5.228	5.124	5.173	82,636	-0.08(-1.55%)
Nov 22, 2004	5.075	5.255	5.037	5.255	114,405	+0.16(+3.21%)
Nov 19, 2004	5.119	5.168	5.092	5.092	116,609	-0.03(-0.53%)
Nov 18, 2004	5.200	5.200	5.037	5.119	91,267	-0.10(-1.98%)
Nov 17, 2004	5.026	5.244	5.026	5.222	103,387	+0.15(+3.01%)
Nov 16, 2004	5.173	5.200	5.064	5.070	73,087	-0.15(-2.92%)
Nov 15, 2004	5.228	5.282	5.151	5.222	121,384	-0.01(-0.21%)
Nov 12, 2004	5.119	5.233	5.043	5.233	85,942	+0.11(+2.23%)
Nov 11, 2004	5.015	5.119	4.972	5.119	103,571	+0.10(+2.06%)
Nov 10, 2004	5.037	5.059	4.896	5.015	112,936	+0.00(+0.00%)
Nov 09, 2004	4.988	5.059	4.972	5.015	82,453	-0.03(-0.54%)
Nov 08, 2004	5.053	5.092	4.983	5.043	74,740	-0.01(-0.22%)
Nov 05, 2004	4.955	5.070	4.955	5.053	109,631	+0.04(+0.87%)
Nov 04, 2004	4.890	5.026	4.819	5.010	143,604	+0.15(+3.14%)
Nov 03, 2004	4.792	4.896	4.738	4.857	155,173	+0.17(+3.60%)
Nov 02, 2004	4.765	4.814	4.689	4.689	109,447	-0.08(-1.60%)

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