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

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sturm Ruger & Company (NY: RGR )

46.33 +0.05 (+0.11%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2010 9.369 9.369 9.078 9.166 727,200 -0.18(-1.94%)
Apr 29, 2010 9.654 9.775 9.221 9.347 989,640 -0.29(-3.02%)
Apr 28, 2010 9.078 9.825 8.908 9.638 2,066,606 +1.07(+12.50%)
Apr 27, 2010 8.721 8.732 8.551 8.567 3,459 -0.12(-1.33%)
Apr 26, 2010 8.584 8.783 8.567 8.682 763,864 +0.13(+1.54%)
Apr 23, 2010 8.391 8.589 8.166 8.551 1,184,319 +0.22(+2.64%)
Apr 22, 2010 7.886 8.530 7.886 8.331 1,062,003 +0.38(+4.77%)
Apr 21, 2010 7.655 7.958 7.655 7.952 521,967 +0.27(+3.58%)
Apr 20, 2010 7.639 7.716 7.524 7.677 246,317 +0.09(+1.16%)
Apr 19, 2010 7.573 7.721 7.370 7.590 295,809 -0.05(-0.65%)
Apr 16, 2010 7.666 7.787 7.496 7.639 581,112 -0.01(-0.14%)
Apr 15, 2010 7.441 7.661 7.441 7.650 388,956 +0.19(+2.50%)
Apr 14, 2010 7.403 7.529 7.386 7.463 396,830 +0.07(+0.97%)
Apr 13, 2010 7.425 7.469 7.205 7.392 391,152 +0.00(+0.00%)
Apr 12, 2010 7.436 7.469 7.342 7.392 331,382 -0.01(-0.07%)
Apr 09, 2010 7.364 7.425 7.222 7.397 410,814 +0.06(+0.82%)
Apr 08, 2010 7.364 7.386 7.205 7.337 546,562 +0.10(+1.37%)
Apr 07, 2010 7.106 7.238 7.021 7.238 746,278 +0.16(+2.33%)
Apr 06, 2010 6.705 7.100 6.694 7.073 639,270 +0.33(+4.89%)
Apr 05, 2010 6.821 6.821 6.681 6.744 381,052 +0.02(+0.24%)
Apr 01, 2010 6.623 6.727 6.727 6.727 829,609 +0.14(+2.17%)
Mar 31, 2010 6.705 6.782 6.579 6.585 496,061 -0.15(-2.20%)
Mar 30, 2010 7.051 7.150 6.678 6.733 863,538 -0.26(-3.69%)
Mar 29, 2010 6.898 7.024 6.815 6.991 268,839 +0.10(+1.52%)
Mar 26, 2010 6.991 7.024 6.799 6.887 246,708 -0.05(-0.79%)
Mar 25, 2010 6.986 7.057 6.909 6.942 337,770 -0.01(-0.08%)
Mar 24, 2010 7.007 7.029 6.931 6.947 297,273 -0.03(-0.39%)
Mar 23, 2010 6.887 6.986 6.878 6.975 279,366 +0.08(+1.11%)
Mar 22, 2010 6.749 6.931 6.738 6.898 437,666 +0.11(+1.62%)
Mar 19, 2010 6.804 6.903 6.711 6.788 463,477 -0.03(-0.48%)
Mar 18, 2010 6.744 6.859 6.733 6.821 331,401 +0.04(+0.57%)
Mar 17, 2010 6.733 6.826 6.675 6.782 293,416 +0.05(+0.82%)
Mar 16, 2010 6.744 6.813 6.694 6.727 301,545 +0.00(+0.00%)
Mar 15, 2010 6.656 6.727 6.645 6.727 466,902 -0.06(-0.89%)
Mar 12, 2010 6.991 6.991 6.733 6.788 473,969 -0.20(-2.91%)
Mar 11, 2010 7.073 7.101 6.931 6.991 328,986 -0.08(-1.16%)
Mar 10, 2010 6.975 7.112 6.826 7.073 685,818 +0.13(+1.82%)
Mar 09, 2010 6.816 6.991 6.787 6.947 676,908 +0.10(+1.44%)
Mar 08, 2010 6.756 6.860 6.707 6.849 849,131 -0.01(-0.16%)
Mar 05, 2010 6.668 6.914 6.614 6.860 872,017 +0.25(+3.72%)
Mar 04, 2010 6.428 6.614 6.395 6.614 437,647 +0.23(+3.60%)
Mar 03, 2010 6.400 6.559 6.357 6.384 522,827 -0.03(-0.43%)
Mar 02, 2010 6.477 6.521 6.400 6.411 484,033 -0.04(-0.59%)
Mar 01, 2010 6.472 6.477 6.280 6.450 584,262 +0.02(+0.34%)
Feb 26, 2010 6.329 6.532 6.329 6.428 557,343 +0.09(+1.38%)
Feb 25, 2010 6.215 6.395 6.209 6.340 829,921 +0.01(+0.19%)
Feb 24, 2010 6.417 6.417 6.220 6.328 250,460 -0.04(-0.62%)
Feb 23, 2010 6.362 6.417 6.258 6.368 331,685 +0.03(+0.43%)
Feb 22, 2010 6.308 6.362 6.269 6.340 253,930 +0.08(+1.22%)
Feb 19, 2010 6.318 6.346 6.220 6.264 280,519 -0.06(-0.95%)
Feb 18, 2010 6.253 6.324 6.094 6.324 281,996 +0.12(+1.94%)
Feb 17, 2010 6.308 6.329 6.127 6.204 222,276 -0.08(-1.30%)
Feb 16, 2010 6.089 6.324 6.023 6.286 560,209 +0.25(+4.17%)
Feb 12, 2010 6.094 6.034 6.034 6.034 285,410 -0.14(-2.21%)
Feb 11, 2010 6.073 6.171 6.001 6.171 280,935 +0.11(+1.80%)
Feb 10, 2010 6.018 6.078 5.958 6.062 276,635 +0.03(+0.45%)
Feb 09, 2010 5.898 6.067 5.837 6.034 449,938 +0.24(+4.15%)
Feb 08, 2010 5.739 6.073 5.712 5.794 418,835 +0.08(+1.34%)
Feb 05, 2010 5.712 5.750 5.499 5.717 305,624 +0.01(+0.19%)
Feb 04, 2010 5.739 5.821 5.674 5.706 299,283 -0.09(-1.60%)
Feb 03, 2010 5.805 5.821 5.690 5.799 240,908 +0.02(+0.28%)
Feb 02, 2010 5.870 5.876 5.756 5.783 294,087 -0.07(-1.12%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.