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 (%)
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%)
Apr 03, 2006 4.351 4.351 4.117 4.128 232,481 -0.22(-5.01%)
Mar 31, 2006 4.220 4.346 4.030 4.346 239,276 +0.13(+2.97%)
Mar 30, 2006 4.373 4.411 4.182 4.220 201,080 -0.15(-3.49%)
Mar 29, 2006 4.351 4.373 4.291 4.373 153,518 +0.03(+0.75%)
Mar 28, 2006 4.362 4.362 4.286 4.340 151,682 -0.01(-0.25%)
Mar 27, 2006 4.324 4.395 4.313 4.351 329,808 +0.03(+0.63%)
Mar 24, 2006 4.356 4.384 4.307 4.324 156,089 -0.03(-0.75%)
Mar 23, 2006 4.373 4.384 4.329 4.356 574,593 -0.01(-0.25%)
Mar 22, 2006 4.286 4.373 4.215 4.367 376,451 +0.09(+2.04%)
Mar 21, 2006 4.237 4.373 4.144 4.280 680,734 +0.04(+0.90%)
Mar 20, 2006 3.948 4.242 3.877 4.242 875,754 +0.40(+10.34%)
Mar 17, 2006 3.845 3.883 3.812 3.845 442,192 +0.02(+0.57%)
Mar 16, 2006 3.910 3.910 3.823 3.823 167,107 -0.09(-2.23%)
Mar 15, 2006 3.823 3.915 3.823 3.910 129,829 +0.07(+1.84%)
Mar 14, 2006 3.823 3.850 3.812 3.839 93,286 -0.02(-0.56%)
Mar 13, 2006 3.861 3.932 3.812 3.861 191,163 +0.01(+0.14%)
Mar 10, 2006 3.834 3.883 3.801 3.855 160,680 +0.04(+1.00%)
Mar 09, 2006 3.806 3.823 3.785 3.817 150,580 +0.01(+0.14%)
Mar 08, 2006 3.790 3.839 3.752 3.812 134,420 +0.01(+0.29%)
Mar 07, 2006 3.768 3.834 3.757 3.801 183,451 +0.01(+0.29%)
Mar 06, 2006 3.730 3.828 3.730 3.790 173,534 +0.03(+0.72%)
Mar 03, 2006 3.768 3.801 3.757 3.763 121,933 -0.01(-0.14%)
Mar 02, 2006 3.834 3.855 3.763 3.768 137,909 -0.08(-2.12%)
Mar 01, 2006 3.910 3.921 3.817 3.850 153,886 -0.07(-1.81%)
Feb 28, 2006 3.937 3.959 3.921 3.921 150,947 -0.02(-0.42%)
Feb 27, 2006 3.943 3.975 3.866 3.937 178,493 +0.02(+0.56%)
Feb 24, 2006 3.823 3.926 3.763 3.915 123,953 +0.09(+2.28%)
Feb 23, 2006 3.866 3.915 3.823 3.828 124,320 -0.07(-1.68%)
Feb 22, 2006 3.926 3.959 3.888 3.894 153,151 -0.03(-0.83%)
Feb 21, 2006 3.921 3.943 3.872 3.926 235,787 -0.01(-0.14%)
Feb 17, 2006 3.981 3.981 3.921 3.932 178,676 -0.04(-0.96%)
Feb 16, 2006 3.937 3.970 3.872 3.970 286,654 +0.05(+1.25%)
Feb 15, 2006 3.752 3.948 3.736 3.921 259,843 +0.15(+3.90%)
Feb 14, 2006 3.708 3.779 3.703 3.774 195,203 +0.07(+1.76%)
Feb 13, 2006 3.757 3.779 3.708 3.708 123,586 -0.04(-1.16%)
Feb 10, 2006 3.703 3.757 3.703 3.752 148,009 +0.05(+1.32%)
Feb 09, 2006 3.741 3.757 3.703 3.703 103,753 -0.04(-1.02%)
Feb 08, 2006 3.730 3.779 3.730 3.741 90,715 +0.01(+0.29%)
Feb 07, 2006 3.806 3.834 3.730 3.730 151,498 -0.07(-1.86%)
Feb 06, 2006 3.812 3.855 3.774 3.801 174,636 +0.04(+1.16%)
Feb 03, 2006 3.812 3.812 3.730 3.757 168,576 -0.01(-0.14%)
Feb 02, 2006 3.817 3.845 3.736 3.763 176,656 -0.06(-1.57%)
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.