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 )

43.05 +0.12 (+0.28%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Dec 31, 2008 3.300 3.349 3.246 3.251 213,828 -0.09(-2.61%)
Dec 30, 2008 3.354 3.436 3.213 3.338 435,324 -0.04(-1.29%)
Dec 29, 2008 3.349 3.387 3.240 3.382 297,268 +0.01(+0.32%)
Dec 26, 2008 3.202 3.371 3.202 3.371 57,089 +0.16(+5.09%)
Dec 24, 2008 3.295 3.311 3.197 3.207 61,768 -0.12(-3.60%)
Dec 23, 2008 3.485 3.534 3.316 3.327 111,223 -0.14(-4.08%)
Dec 22, 2008 3.714 3.714 3.409 3.469 80,950 -0.28(-7.55%)
Dec 19, 2008 3.894 3.894 3.659 3.752 94,378 -0.13(-3.23%)
Dec 18, 2008 3.763 3.877 3.687 3.877 151,199 +0.12(+3.19%)
Dec 17, 2008 3.638 3.806 3.638 3.757 97,632 +0.05(+1.47%)
Dec 16, 2008 3.801 3.801 3.670 3.703 75,724 -0.04(-1.16%)
Dec 15, 2008 3.714 3.785 3.599 3.747 106,928 +0.08(+2.08%)
Dec 12, 2008 3.605 3.779 3.578 3.670 141,690 +0.01(+0.30%)
Dec 11, 2008 3.501 3.698 3.501 3.659 120,223 +0.16(+4.67%)
Dec 10, 2008 3.518 3.578 3.382 3.496 46,471 -0.04(-1.08%)
Dec 09, 2008 3.599 3.676 3.473 3.534 130,378 -0.06(-1.67%)
Dec 08, 2008 3.627 3.687 3.338 3.594 98,317 +0.07(+2.01%)
Dec 05, 2008 3.414 3.540 3.289 3.523 189,070 +0.04(+1.09%)
Dec 04, 2008 3.507 3.676 3.420 3.485 150,529 +0.02(+0.47%)
Dec 03, 2008 3.387 3.474 3.277 3.469 102,414 +0.18(+5.46%)
Dec 02, 2008 3.104 3.349 3.104 3.289 123,534 +0.21(+6.71%)
Dec 01, 2008 3.213 3.322 3.060 3.082 157,555 -0.14(-4.23%)
Nov 28, 2008 2.859 3.218 2.810 3.218 105,808 +0.36(+12.79%)
Nov 26, 2008 2.875 2.941 2.837 2.853 78,198 +0.03(+0.96%)
Nov 25, 2008 2.935 2.935 2.734 2.826 73,471 -0.03(-1.14%)
Nov 24, 2008 2.897 2.941 2.755 2.859 142,454 +0.04(+1.35%)
Nov 21, 2008 2.467 2.821 2.374 2.821 213,259 +0.36(+14.60%)
Nov 20, 2008 2.815 2.815 2.461 2.461 175,806 -0.32(-11.37%)
Nov 19, 2008 3.006 3.006 2.777 2.777 114,596 -0.19(-6.42%)
Nov 18, 2008 3.077 3.180 2.886 2.968 131,570 -0.05(-1.80%)
Nov 17, 2008 3.300 3.300 3.006 3.022 114,756 -0.16(-4.97%)
Nov 14, 2008 3.251 3.398 3.180 3.180 0 -0.04(-1.18%)
Nov 13, 2008 3.071 3.251 2.990 3.218 142,070 +0.15(+4.79%)
Nov 12, 2008 3.474 3.474 3.071 3.071 305,913 -0.39(-11.18%)
Nov 11, 2008 3.681 3.681 3.442 3.458 150,821 -0.22(-6.06%)
Nov 10, 2008 3.589 3.736 3.529 3.681 225,353 +0.19(+5.30%)
Nov 07, 2008 3.648 3.703 3.496 3.496 132,811 -0.13(-3.60%)
Nov 06, 2008 3.796 3.812 3.213 3.627 254,871 -0.20(-5.26%)
Nov 05, 2008 3.790 3.964 3.757 3.828 215,885 -0.01(-0.14%)
Nov 04, 2008 4.008 4.008 3.812 3.834 226,946 -0.08(-2.09%)
Nov 03, 2008 3.877 4.051 3.817 3.915 284,457 +0.02(+0.56%)
Oct 31, 2008 3.485 3.894 3.447 3.894 262,250 +0.46(+13.31%)
Oct 30, 2008 3.659 3.659 3.322 3.436 353,033 -0.29(-7.88%)
Oct 29, 2008 3.589 3.763 3.556 3.730 178,087 +0.14(+3.95%)
Oct 28, 2008 3.556 3.594 3.409 3.589 149,195 +0.08(+2.17%)
Oct 27, 2008 3.567 3.610 3.512 3.512 135,406 -0.03(-0.77%)
Oct 24, 2008 3.572 3.757 3.540 3.540 95,911 -0.14(-3.70%)
Oct 23, 2008 3.648 3.785 3.610 3.676 125,135 -0.01(-0.15%)
Oct 22, 2008 3.801 3.839 3.654 3.681 84,070 -0.10(-2.73%)
Oct 21, 2008 3.823 3.823 3.736 3.785 83,104 -0.07(-1.84%)
Oct 20, 2008 3.725 3.855 3.698 3.855 133,190 +0.08(+2.16%)
Oct 17, 2008 3.676 3.866 3.676 3.774 138,148 +0.01(+0.29%)
Oct 16, 2008 3.616 3.855 3.616 3.763 211,764 +0.13(+3.44%)
Oct 15, 2008 3.790 3.828 3.638 3.638 170,286 -0.10(-2.77%)
Oct 14, 2008 3.850 3.861 3.741 3.741 183,222 -0.09(-2.41%)
Oct 13, 2008 3.621 3.834 3.621 3.834 187,017 +0.30(+8.47%)
Oct 10, 2008 3.491 3.719 3.267 3.534 349,327 +0.02(+0.62%)
Oct 09, 2008 3.747 3.779 3.512 3.512 229,068 -0.20(-5.43%)
Oct 08, 2008 3.638 3.894 3.605 3.714 254,600 -0.02(-0.58%)
Oct 07, 2008 3.496 3.736 3.496 3.736 257,574 +0.27(+7.69%)
Oct 06, 2008 3.714 3.714 3.251 3.469 394,151 -0.25(-6.60%)
Oct 03, 2008 3.817 3.845 3.708 3.714 0 -0.05(-1.30%)
Oct 02, 2008 3.839 3.839 3.736 3.763 148,702 -0.10(-2.68%)
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.