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 )

42.92 -0.11 (-0.26%)

Streaming Delayed Price Updated: 1:43 PM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	5.979	6.104	5.936	5.941	127,444	-0.04(-0.64%)
Apr 29, 2004	5.990	6.208	5.936	5.979	154,806	-0.03(-0.54%)
Apr 28, 2004	6.246	6.322	5.996	6.012	148,011	-0.28(-4.42%)
Apr 27, 2004	6.290	6.442	6.262	6.290	132,586	-0.05(-0.86%)
Apr 26, 2004	6.273	6.497	6.262	6.344	156,642	-0.11(-1.69%)
Apr 23, 2004	6.567	6.578	6.371	6.453	153,337	-0.13(-1.90%)
Apr 22, 2004	6.447	6.660	6.317	6.578	187,126	+0.04(+0.67%)
Apr 21, 2004	6.480	6.622	6.175	6.535	332,199	-0.03(-0.41%)
Apr 20, 2004	7.215	7.297	6.290	6.562	355,154	-0.75(-10.21%)
Apr 19, 2004	7.297	7.368	7.188	7.308	86,676	-0.10(-1.32%)
Apr 16, 2004	7.379	7.482	7.302	7.406	77,862	+0.05(+0.74%)
Apr 15, 2004	7.232	7.433	7.232	7.351	74,740	+0.07(+0.90%)
Apr 14, 2004	7.351	7.411	7.215	7.286	127,444	-0.04(-0.52%)
Apr 13, 2004	7.488	7.537	7.253	7.324	91,634	-0.16(-2.18%)
Apr 12, 2004	7.384	7.537	7.379	7.488	88,513	+0.16(+2.15%)
Apr 08, 2004	7.591	7.591	7.324	7.330	106,325	-0.27(-3.51%)
Apr 07, 2004	7.526	7.596	7.351	7.596	80,983	+0.10(+1.38%)
Apr 06, 2004	7.422	7.558	7.384	7.493	80,433	-0.01(-0.07%)
Apr 05, 2004	7.384	7.569	7.351	7.498	92,185	+0.09(+1.25%)
Apr 02, 2004	7.346	7.460	7.297	7.406	87,778	+0.06(+0.82%)

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