Sign In \| Register \| About San Anselmo \| Contact Us
San Anselmo, CA September 01, 2020 1:33pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Sturm Ruger & Company (NY: RGR )

43.47 +0.19 (+0.44%)

Streaming Delayed Price Updated: 12:29 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	6.997	7.292	6.616	6.703	1,028,547	-0.18(-2.61%)
Apr 29, 2009	6.551	7.079	6.371	6.883	1,463,523	+0.98(+16.61%)
Apr 28, 2009	5.832	6.072	5.701	5.903	517,337	+0.13(+2.17%)
Apr 27, 2009	5.952	5.952	5.712	5.778	472,369	-0.11(-1.94%)
Apr 24, 2009	5.930	6.137	5.881	5.892	429,666	+0.00(+0.00%)
Apr 23, 2009	5.908	6.028	5.489	5.892	845,344	+0.03(+0.56%)
Apr 22, 2009	6.693	6.927	5.674	5.859	1,444,357	-0.83(-12.38%)
Apr 21, 2009	6.693	6.752	6.546	6.687	472,197	+0.02(+0.33%)
Apr 20, 2009	6.948	7.468	6.404	6.665	1,398,868	-0.35(-4.97%)
Apr 17, 2009	6.273	7.074	6.273	7.014	1,528,856	+0.76(+12.20%)
Apr 16, 2009	6.290	6.447	6.126	6.251	775,165	-0.01(-0.09%)
Apr 15, 2009	6.055	6.437	6.050	6.257	635,288	+0.12(+1.95%)
Apr 14, 2009	6.175	6.295	6.034	6.137	486,386	-0.13(-2.00%)
Apr 13, 2009	6.290	6.366	6.181	6.262	409,677	-0.02(-0.26%)
Apr 09, 2009	6.153	6.469	6.137	6.279	480,956	+0.16(+2.58%)
Apr 08, 2009	6.300	6.300	6.001	6.121	282,195	-0.09(-1.40%)
Apr 07, 2009	6.300	6.306	6.099	6.208	426,754	-0.12(-1.89%)
Apr 06, 2009	6.453	6.535	6.290	6.328	456,993	-0.15(-2.35%)
Apr 03, 2009	6.317	6.535	6.197	6.480	386,519	+0.13(+1.97%)
Apr 02, 2009	6.328	6.627	6.284	6.355	975,794	+0.05(+0.86%)

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 San Anselmo

Find A Business

or Browse Listings

Sturm Ruger & Company (NY: RGR )

Historical Prices