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 )

42.85 UNCHANGED

Streaming Delayed Price Updated: 7:00 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 (%)
Jul 31, 2006	3.403	3.632	3.398	3.632	413,734	+0.28(+8.28%)
Jul 28, 2006	3.409	3.431	3.289	3.354	266,824	-0.08(-2.22%)
Jul 27, 2006	3.403	3.474	3.365	3.431	416,121	+0.05(+1.61%)
Jul 26, 2006	3.311	3.403	3.267	3.376	344,686	+0.08(+2.31%)
Jul 25, 2006	3.197	3.311	3.104	3.300	332,934	+0.13(+4.12%)
Jul 24, 2006	3.104	3.202	3.060	3.169	268,477	+0.08(+2.46%)
Jul 21, 2006	3.115	3.131	3.060	3.093	160,315	-0.04(-1.22%)
Jul 20, 2006	3.158	3.175	3.120	3.131	176,108	-0.08(-2.38%)
Jul 19, 2006	3.175	3.207	3.164	3.207	144,706	+0.05(+1.55%)
Jul 18, 2006	3.131	3.207	3.109	3.158	166,375	+0.01(+0.35%)
Jul 17, 2006	3.202	3.202	3.131	3.148	167,109	-0.06(-1.87%)
Jul 14, 2006	3.213	3.240	3.093	3.207	281,699	-0.01(-0.34%)
Jul 13, 2006	3.338	3.338	3.158	3.218	337,341	-0.10(-3.11%)
Jul 12, 2006	3.376	3.399	3.295	3.322	399,410	-0.03(-0.97%)
Jul 11, 2006	3.262	3.376	3.224	3.354	316,039	+0.10(+3.18%)
Jul 10, 2006	3.267	3.295	3.213	3.251	249,011	-0.01(-0.33%)
Jul 07, 2006	3.246	3.267	3.169	3.262	174,638	+0.00(+0.00%)
Jul 06, 2006	3.354	3.362	3.229	3.262	317,875	-0.07(-2.12%)
Jul 05, 2006	3.278	3.349	3.191	3.333	298,410	+0.07(+2.00%)

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