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 )

43.05 +0.12 (+0.28%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	3.817	3.850	3.796	3.823	139,562	-0.01(-0.28%)
Apr 27, 2006	3.866	3.883	3.812	3.834	240,010	-0.03(-0.85%)
Apr 26, 2006	3.877	3.921	3.866	3.866	116,057	-0.03(-0.70%)
Apr 25, 2006	3.926	3.948	3.839	3.894	238,358	-0.04(-1.11%)
Apr 24, 2006	4.046	4.111	3.921	3.937	197,407	-0.15(-3.60%)
Apr 21, 2006	4.024	4.101	4.002	4.084	218,158	+0.05(+1.21%)
Apr 20, 2006	4.090	4.160	4.019	4.035	206,772	-0.08(-1.85%)
Apr 19, 2006	3.986	4.111	3.986	4.111	162,700	+0.11(+2.72%)
Apr 18, 2006	3.888	4.013	3.866	4.003	219,994	+0.11(+2.94%)
Apr 17, 2006	3.992	4.003	3.866	3.888	155,905	-0.10(-2.59%)
Apr 13, 2006	4.003	3.997	3.894	3.992	187,858	-0.01(-0.27%)
Apr 12, 2006	4.030	4.030	3.964	4.003	214,118	-0.02(-0.41%)
Apr 11, 2006	4.117	4.139	3.959	4.019	209,527	-0.09(-2.25%)
Apr 10, 2006	4.095	4.160	4.090	4.111	131,115	+0.02(+0.40%)
Apr 07, 2006	4.193	4.248	4.095	4.095	161,231	-0.06(-1.44%)
Apr 06, 2006	4.193	4.231	4.139	4.155	148,376	-0.07(-1.55%)
Apr 05, 2006	4.220	4.258	4.128	4.220	119,729	-0.02(-0.39%)
Apr 04, 2006	4.160	4.269	4.101	4.237	210,812	+0.11(+2.64%)

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