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 )

46.12 -0.16 (-0.35%)
Streaming Delayed Price Updated: 11:22 AM 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, 2004 6.002 6.127 5.958 5.963 126,969 -0.04(-0.64%)
Apr 29, 2004 6.012 6.231 5.958 6.002 154,229 -0.03(-0.54%)
Apr 28, 2004 6.269 6.346 6.018 6.034 147,460 -0.28(-4.42%)
Apr 27, 2004 6.313 6.466 6.286 6.313 132,092 -0.05(-0.86%)
Apr 26, 2004 6.297 6.521 6.286 6.368 156,058 -0.11(-1.69%)
Apr 23, 2004 6.592 6.603 6.395 6.477 152,765 -0.13(-1.90%)
Apr 22, 2004 6.472 6.685 6.340 6.603 186,429 +0.04(+0.67%)
Apr 21, 2004 6.504 6.647 6.198 6.559 330,961 -0.03(-0.41%)
Apr 20, 2004 7.242 7.324 6.313 6.586 353,831 -0.75(-10.21%)
Apr 19, 2004 7.324 7.395 7.215 7.335 86,353 -0.10(-1.32%)
Apr 16, 2004 7.406 7.510 7.330 7.434 77,572 +0.05(+0.74%)
Apr 15, 2004 7.259 7.461 7.259 7.379 74,461 +0.07(+0.90%)
Apr 14, 2004 7.379 7.439 7.242 7.313 126,969 -0.04(-0.52%)
Apr 13, 2004 7.516 7.565 7.281 7.352 91,293 -0.16(-2.18%)
Apr 12, 2004 7.412 7.565 7.406 7.516 88,183 +0.16(+2.15%)
Apr 08, 2004 7.619 7.619 7.352 7.357 105,929 -0.27(-3.51%)
Apr 07, 2004 7.554 7.625 7.379 7.625 80,682 +0.10(+1.38%)
Apr 06, 2004 7.450 7.587 7.412 7.521 80,133 -0.01(-0.07%)
Apr 05, 2004 7.412 7.598 7.379 7.527 91,842 +0.09(+1.25%)
Apr 02, 2004 7.373 7.488 7.324 7.434 87,451 +0.06(+0.82%)
Apr 01, 2004 7.330 7.384 7.160 7.373 116,358 -0.01(-0.15%)
Mar 31, 2004 7.253 7.384 6.969 7.384 197,955 +0.13(+1.81%)
Mar 30, 2004 7.204 7.313 7.117 7.253 77,389 -0.03(-0.45%)
Mar 29, 2004 6.969 7.286 6.942 7.286 120,931 +0.27(+3.90%)
Mar 26, 2004 7.051 7.188 6.985 7.013 90,744 +0.01(+0.08%)
Mar 25, 2004 7.051 7.199 6.996 7.007 87,085 -0.02(-0.23%)
Mar 24, 2004 7.024 7.100 6.947 7.024 108,674 +0.01(+0.08%)
Mar 23, 2004 7.056 7.095 6.985 7.018 125,139 +0.02(+0.23%)
Mar 22, 2004 7.133 7.133 6.969 7.002 121,114 -0.15(-2.06%)
Mar 19, 2004 7.291 7.406 7.078 7.149 125,871 -0.14(-1.95%)
Mar 18, 2004 7.434 7.434 7.264 7.291 58,544 -0.14(-1.91%)
Mar 17, 2004 7.324 7.505 7.270 7.434 96,965 +0.19(+2.64%)
Mar 16, 2004 7.231 7.466 7.160 7.242 145,996 +0.05(+0.68%)
Mar 15, 2004 7.242 7.466 7.160 7.193 158,620 -0.30(-3.94%)
Mar 12, 2004 7.078 7.488 7.078 7.488 153,131 +0.31(+4.34%)
Mar 11, 2004 7.379 7.537 7.160 7.177 160,266 -0.20(-2.74%)
Mar 10, 2004 7.428 7.609 7.357 7.379 134,104 +0.01(+0.07%)
Mar 09, 2004 7.434 7.510 7.259 7.373 106,844 -0.02(-0.22%)
Mar 08, 2004 7.270 7.516 7.270 7.390 106,478 +0.15(+2.04%)
Mar 05, 2004 7.188 7.341 7.122 7.242 73,730 +0.03(+0.45%)
Mar 04, 2004 7.204 7.215 7.018 7.210 69,522 +0.02(+0.23%)
Mar 03, 2004 7.199 7.210 6.914 7.193 184,233 +0.05(+0.69%)
Mar 02, 2004 7.352 7.352 7.111 7.144 106,661 -0.21(-2.83%)
Mar 01, 2004 7.199 7.357 7.188 7.352 89,829 +0.18(+2.52%)
Feb 27, 2004 7.379 7.379 7.106 7.171 161,547 -0.25(-3.32%)
Feb 26, 2004 7.548 7.548 7.199 7.417 211,127 -0.22(-2.86%)
Feb 25, 2004 7.275 7.636 7.226 7.636 188,990 +0.42(+5.75%)
Feb 24, 2004 7.231 7.406 7.220 7.220 138,678 +0.03(+0.46%)
Feb 23, 2004 7.324 7.330 7.106 7.188 100,807 -0.06(-0.83%)
Feb 20, 2004 7.248 7.291 7.128 7.248 68,424 +0.05(+0.76%)
Feb 19, 2004 7.182 7.324 7.144 7.193 126,969 +0.02(+0.23%)
Feb 18, 2004 7.297 7.346 7.160 7.177 767,121 -0.16(-2.16%)
Feb 17, 2004 7.051 7.368 7.024 7.335 81,048 +0.32(+4.52%)
Feb 13, 2004 7.270 7.270 7.018 7.018 118,919 -0.21(-2.87%)
Feb 12, 2004 7.270 7.373 7.215 7.226 134,104 -0.06(-0.83%)
Feb 11, 2004 7.106 7.368 6.985 7.286 162,828 +0.18(+2.54%)
Feb 10, 2004 6.805 7.106 6.767 7.106 138,861 +0.25(+3.59%)
Feb 09, 2004 6.996 6.996 6.838 6.860 102,636 -0.14(-1.95%)
Feb 06, 2004 6.641 6.996 6.625 6.996 156,241 +0.36(+5.35%)
Feb 05, 2004 6.614 6.657 6.537 6.641 66,046 +0.05(+0.75%)
Feb 04, 2004 6.652 6.679 6.559 6.592 100,624 -0.09(-1.39%)
Feb 03, 2004 6.504 6.696 6.504 6.685 71,900 +0.05(+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.
 
 
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.