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 )

43.08 -0.20 (-0.46%)

Streaming Delayed Price Updated: 3:09 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, 2010	9.334	9.334	9.044	9.132	729,911	-0.18(-1.94%)
Apr 29, 2010	9.619	9.739	9.186	9.312	993,328	-0.29(-3.02%)
Apr 28, 2010	9.044	9.788	8.875	9.602	2,074,308	+1.07(+12.50%)
Apr 27, 2010	8.689	8.699	8.519	8.535	3,472	-0.11(-1.33%)
Apr 26, 2010	8.552	8.750	8.535	8.650	766,711	+0.13(+1.54%)
Apr 23, 2010	8.360	8.557	8.136	8.519	1,188,733	+0.22(+2.64%)
Apr 22, 2010	7.857	8.498	7.857	8.300	1,065,961	+0.38(+4.77%)
Apr 21, 2010	7.627	7.928	7.627	7.923	523,912	+0.27(+3.58%)
Apr 20, 2010	7.611	7.687	7.496	7.649	247,235	+0.09(+1.16%)
Apr 19, 2010	7.545	7.693	7.343	7.561	296,912	-0.05(-0.65%)
Apr 16, 2010	7.638	7.758	7.468	7.611	583,278	-0.01(-0.14%)
Apr 15, 2010	7.414	7.633	7.414	7.622	390,406	+0.19(+2.50%)
Apr 14, 2010	7.375	7.501	7.359	7.436	398,309	+0.07(+0.97%)
Apr 13, 2010	7.397	7.441	7.178	7.364	392,610	+0.00(+0.00%)
Apr 12, 2010	7.408	7.441	7.315	7.364	332,618	-0.01(-0.07%)
Apr 09, 2010	7.337	7.397	7.195	7.370	412,346	+0.06(+0.82%)
Apr 08, 2010	7.337	7.359	7.178	7.310	548,599	+0.10(+1.37%)
Apr 07, 2010	7.080	7.211	6.995	7.211	749,059	+0.16(+2.33%)
Apr 06, 2010	6.681	7.074	6.670	7.047	641,653	+0.33(+4.89%)
Apr 05, 2010	6.795	6.795	6.656	6.719	382,472	+0.02(+0.24%)

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