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 (%)
Sep 29, 2006	4.275	4.275	4.193	4.215	165,271	-0.06(-1.40%)
Sep 28, 2006	4.248	4.275	4.177	4.275	242,030	+0.05(+1.29%)
Sep 27, 2006	4.275	4.302	4.171	4.220	573,124	-0.03(-0.77%)
Sep 26, 2006	3.986	4.280	3.970	4.253	372,227	+0.27(+6.69%)
Sep 25, 2006	3.981	4.003	3.975	3.986	92,919	-0.02(-0.41%)
Sep 22, 2006	4.003	4.030	3.975	4.003	81,533	+0.01(+0.27%)
Sep 21, 2006	4.013	4.052	3.964	3.992	208,241	-0.05(-1.35%)
Sep 20, 2006	4.052	4.057	4.024	4.046	78,412	+0.01(+0.27%)
Sep 19, 2006	4.013	4.079	4.013	4.035	115,139	-0.03(-0.67%)
Sep 18, 2006	4.084	4.111	4.030	4.062	111,099	-0.02(-0.53%)
Sep 15, 2006	4.052	4.095	4.041	4.084	88,512	+0.01(+0.27%)
Sep 14, 2006	4.019	4.101	4.019	4.073	110,548	+0.02(+0.54%)
Sep 13, 2006	3.975	4.068	3.975	4.052	152,784	+0.05(+1.36%)
Sep 12, 2006	4.019	4.019	3.975	3.997	138,093	-0.01(-0.14%)
Sep 11, 2006	4.003	4.035	3.981	4.003	205,120	+0.00(+0.00%)
Sep 08, 2006	4.008	4.030	3.986	4.003	182,900	-0.01(-0.14%)
Sep 07, 2006	3.964	4.030	3.964	4.008	216,689	+0.00(+0.00%)
Sep 06, 2006	4.003	4.073	3.981	4.008	146,724	-0.02(-0.54%)
Sep 05, 2006	4.019	4.057	4.003	4.030	117,342	-0.01(-0.27%)

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