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

Markets:

Overview

News

Currencies

International

Treasuries

Sturm, Ruger & Company, Inc. Common Stock (NY:RGR)

33.55 +1.33 (+4.13%)

Official Closing Price Updated: 7:00 PM EST, Dec 5, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 05, 2025	32.40	33.94	32.39	33.55	353,789	+1.33(+4.13%)
Dec 04, 2025	31.31	32.51	31.00	32.22	271,708	+0.78(+2.48%)
Dec 03, 2025	30.71	31.73	30.51	31.44	251,627	+0.90(+2.95%)
Dec 02, 2025	29.82	31.11	29.40	30.54	293,043	+0.83(+2.79%)
Dec 01, 2025	29.94	30.07	29.29	29.71	271,000	-0.41(-1.36%)
Nov 28, 2025	30.19	30.26	29.83	30.12	138,499	-0.01(-0.03%)
Nov 26, 2025	29.79	30.69	29.79	30.13	269,515	+0.19(+0.63%)
Nov 25, 2025	29.66	29.96	29.40	29.94	207,210	+0.35(+1.18%)
Nov 24, 2025	29.34	29.69	28.70	29.59	361,040	+0.17(+0.58%)
Nov 21, 2025	28.50	29.75	28.33	29.42	357,398	+0.61(+2.12%)
Nov 20, 2025	29.79	29.91	28.74	28.81	301,215	-0.55(-1.87%)
Nov 19, 2025	30.57	30.89	29.27	29.36	313,755	-1.42(-4.61%)
Nov 18, 2025	30.09	30.81	30.00	30.78	237,530	+0.51(+1.68%)
Nov 17, 2025	31.13	31.33	30.09	30.27	352,833	-0.95(-3.04%)
Nov 14, 2025	30.92	31.72	30.65	31.22	271,407	+0.50(+1.63%)
Nov 13, 2025	31.26	31.43	30.65	30.72	272,637	-0.61(-1.94%)
Nov 12, 2025	31.65	32.21	31.15	31.33	255,209	-0.39(-1.23%)
Nov 11, 2025	33.01	33.22	31.67	31.72	286,591	-1.25(-3.79%)
Nov 10, 2025	34.75	34.75	32.82	32.97	275,997	-0.93(-2.74%)
Nov 07, 2025	34.96	35.12	33.50	33.90	346,705	-1.23(-3.50%)
Nov 06, 2025	41.64	41.64	34.97	35.12	436,371	-8.68(-19.81%)
Nov 05, 2025	41.75	44.09	41.36	43.80	192,612	+2.16(+5.18%)
Nov 04, 2025	41.04	41.84	40.74	41.65	144,062	+0.38(+0.92%)
Nov 03, 2025	42.05	42.07	40.88	41.27	197,182	-1.09(-2.57%)
Oct 31, 2025	43.20	43.31	42.30	42.36	222,104	-1.27(-2.91%)
Oct 30, 2025	43.59	44.02	43.13	43.62	155,836	-0.44(-1.00%)
Oct 29, 2025	45.42	45.69	43.87	44.06	154,127	-1.24(-2.73%)
Oct 28, 2025	46.38	46.78	45.27	45.30	144,993	-1.44(-3.08%)
Oct 27, 2025	47.04	47.44	45.96	46.74	202,800	-0.16(-0.34%)
Oct 24, 2025	46.35	46.99	45.95	46.90	129,392	-76.23(-61.91%)
Oct 23, 2025	120.17	123.56	119.58	123.13	61,663	+3.10(+2.58%)
Oct 22, 2025	118.35	120.35	116.40	120.03	56,026	+1.87(+1.58%)
Oct 21, 2025	118.03	119.63	117.20	118.16	52,364	-0.72(-0.61%)
Oct 20, 2025	119.42	119.85	116.27	118.89	67,257	-0.37(-0.31%)
Oct 17, 2025	122.22	122.60	118.60	119.26	60,995	-3.42(-2.79%)
Oct 16, 2025	124.89	125.45	122.68	122.68	62,270	-1.87(-1.50%)
Oct 15, 2025	126.74	128.74	121.96	124.55	83,187	-1.31(-1.04%)
Oct 14, 2025	122.81	126.25	122.04	125.86	48,790	+2.11(+1.71%)
Oct 13, 2025	121.88	123.88	121.56	123.75	56,933	+2.94(+2.43%)
Oct 10, 2025	123.85	124.71	120.78	120.81	65,622	-3.15(-2.54%)
Oct 09, 2025	124.60	124.60	122.89	123.96	58,984	-0.64(-0.51%)
Oct 08, 2025	121.69	124.63	121.11	124.60	61,569	+3.71(+3.07%)
Oct 07, 2025	120.14	121.08	118.91	120.89	64,428	+0.59(+0.49%)
Oct 06, 2025	119.07	120.77	118.70	120.30	74,690	+1.36(+1.14%)
Oct 03, 2025	118.72	119.90	118.44	118.94	68,927	+0.88(+0.75%)
Oct 02, 2025	117.36	118.62	116.69	118.06	71,777	+0.53(+0.45%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Sturm, Ruger & Company, Inc. Common Stock (NY:RGR)

Historical Prices