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
Markets:
Overview
News
Currencies
International
Treasuries

(CSE:RGR)

0.3000 -0.0250 (-7.69%)
Streaming Delayed Price Updated: 3:47 PM EST, Nov 21, 2025 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 (%)
Nov 21, 2025 0.3250 0.3300 0.2950 0.3000 29,000 -0.03(-7.69%)
Nov 20, 2025 0.3400 0.3400 0.2800 0.3250 65,274 +0.02(+4.84%)
Nov 19, 2025 0.3550 0.3700 0.3000 0.3100 102,200 -0.05(-15.07%)
Nov 18, 2025 0.3500 0.3650 0.3000 0.3650 62,740 +0.01(+1.39%)
Nov 17, 2025 0.3600 0.3750 0.3500 0.3600 312,824 +0.01(+2.86%)
Nov 14, 2025 0.3650 0.3700 0.3300 0.3500 30,100 -0.03(-7.89%)
Nov 13, 2025 0.4100 0.4100 0.3800 0.3800 26,000 -0.02(-3.80%)
Nov 12, 2025 0.4200 0.4500 0.3800 0.3950 106,500 -0.02(-5.95%)
Nov 11, 2025 0.4100 0.4350 0.3950 0.4200 49,899 +0.01(+2.44%)
Nov 10, 2025 0.4000 0.4100 0.3850 0.4100 63,615 +0.00(+1.23%)
Nov 07, 2025 0.4150 0.4150 0.3900 0.4050 36,735 -0.00(-1.22%)
Nov 06, 2025 0.4400 0.4500 0.4000 0.4100 83,403 +0.00(+0.00%)
Nov 05, 2025 0.4300 0.4300 0.3900 0.4100 161,940 -0.02(-4.65%)
Nov 04, 2025 0.4700 0.4900 0.4150 0.4300 130,659 -0.04(-8.51%)
Nov 03, 2025 0.5000 0.5100 0.4700 0.4700 24,308 -0.02(-4.08%)
Oct 31, 2025 0.5100 0.5100 0.4850 0.4900 47,070 -0.01(-2.00%)
Oct 30, 2025 0.5300 0.5400 0.5000 0.5000 71,504 -0.03(-5.66%)
Oct 29, 2025 0.5100 0.5300 0.4850 0.5300 353,100 +0.03(+6.00%)
Oct 28, 2025 0.4950 0.5100 0.4800 0.5000 50,700 +0.02(+3.09%)
Oct 27, 2025 0.5000 0.5100 0.4850 0.4850 41,785 -0.01(-1.02%)
Oct 24, 2025 0.5000 0.5200 0.4900 0.4900 40,603 -0.02(-3.92%)
Oct 23, 2025 0.5200 0.5200 0.4900 0.5100 72,240 +0.01(+2.00%)
Oct 22, 2025 0.5300 0.5300 0.4800 0.5000 92,000 -0.02(-3.85%)
Oct 21, 2025 0.5500 0.5500 0.5000 0.5200 254,202 -0.03(-5.45%)
Oct 20, 2025 0.5600 0.5600 0.5400 0.5500 63,738 +0.00(+0.00%)
Oct 17, 2025 0.5500 0.5600 0.5300 0.5500 214,000 +0.00(+0.00%)
Oct 16, 2025 0.5400 0.5600 0.5400 0.5500 171,846 +0.00(+0.00%)
Oct 15, 2025 0.4900 0.5500 0.4850 0.5500 411,095 +0.07(+14.58%)
Oct 14, 2025 0.4650 0.5000 0.4550 0.4800 286,010 +0.03(+6.67%)
Oct 10, 2025 0.4500 0 -0.02(-3.23%)
Oct 09, 2025 0.4500 0.4800 0.4300 0.4650 252,908 -0.03(-6.06%)
Oct 08, 2025 0.4000 0.5100 0.3800 0.4950 343,835 +0.08(+19.28%)
Oct 07, 2025 0.3850 0.4150 0.3700 0.4150 213,310 +0.03(+7.79%)
Oct 06, 2025 0.3900 0.4100 0.3600 0.3850 277,439 -0.02(-6.10%)
Oct 03, 2025 0.3800 0.4100 0.3600 0.4100 267,873 +0.00(+0.00%)
Oct 02, 2025 0.4250 0.4400 0.3850 0.4100 161,100 -0.03(-5.75%)
Oct 01, 2025 0.4700 0.4750 0.3700 0.4350 489,624 -0.03(-7.45%)
Sep 30, 2025 0.4700 0.4750 0.4350 0.4700 123,386 +0.01(+2.17%)
Sep 29, 2025 0.4800 0.5000 0.4100 0.4600 506,036 -0.02(-4.17%)
Sep 26, 2025 0.5000 0.5000 0.4550 0.4800 195,317 -0.02(-4.00%)
Sep 25, 2025 0.4800 0.5100 0.4650 0.5000 451,233 +0.03(+6.38%)
Sep 24, 2025 0.4400 0.4700 0.4100 0.4700 236,174 +0.02(+5.62%)
Sep 23, 2025 0.4300 0.4450 0.4250 0.4450 93,762 +0.02(+3.49%)
Sep 22, 2025 0.3700 0.4300 0.3650 0.4300 328,610 +0.05(+13.16%)
Sep 19, 2025 0.3800 0.3850 0.3600 0.3800 75,300 +0.01(+1.33%)
Sep 18, 2025 0.3300 0.4000 0.3300 0.3750 276,643 +0.04(+13.64%)
Sep 17, 2025 0.3000 0.3300 0.3000 0.3300 206,124 +0.03(+10.00%)
Sep 16, 2025 0.3000 0.3150 0.2950 0.3000 53,679 -0.01(-3.23%)
Sep 15, 2025 0.3000 0.3100 0.3000 0.3100 139,100 +0.01(+3.33%)
Sep 12, 2025 0.2900 0.3000 0.2900 0.3000 6,500 +0.00(+0.00%)
Sep 11, 2025 0.3000 0.3000 0.2900 0.3000 60,306 +0.00(+0.00%)
Sep 10, 2025 0.2900 0.3000 0.2900 0.3000 201,224 +0.02(+5.26%)
Sep 09, 2025 0.2950 0.3000 0.2850 0.2850 126,500 -0.01(-3.39%)
Sep 08, 2025 0.3000 0.3100 0.2900 0.2950 23,140 -0.02(-4.84%)
Sep 05, 2025 0.3100 0.3100 0.3100 0.3100 13,500 +0.01(+3.33%)
Sep 04, 2025 0.3000 0.3100 0.2900 0.3000 45,680 +0.00(+0.00%)
Sep 03, 2025 0.3200 0.3200 0.2900 0.3000 260,614 -0.02(-6.25%)
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.
© 2025 FinancialContent. All rights reserved.
 
 
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.