Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Sturm Ruger & Company (NY: RGR )

44.44 +1.07 (+2.47%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 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, 2007	7.079	7.243	7.030	7.030	329,476	-0.02(-0.31%)
Apr 27, 2007	6.943	7.313	6.921	7.052	462,031	-0.03(-0.38%)
Apr 26, 2007	7.139	7.161	7.025	7.079	373,517	-0.06(-0.84%)
Apr 25, 2007	7.215	7.335	7.079	7.139	532,731	-0.15(-2.09%)
Apr 24, 2007	7.134	7.466	6.954	7.292	1,281,704	+0.73(+11.12%)
Apr 23, 2007	6.567	6.709	6.535	6.562	300,981	-0.02(-0.33%)
Apr 20, 2007	6.475	6.627	6.453	6.584	376,823	+0.11(+1.68%)
Apr 19, 2007	6.507	6.616	6.409	6.475	334,219	-0.15(-2.30%)
Apr 18, 2007	6.551	6.687	6.540	6.627	240,197	+0.02(+0.25%)
Apr 17, 2007	6.693	6.747	6.562	6.611	245,890	-0.08(-1.22%)
Apr 16, 2007	6.676	6.807	6.671	6.693	313,101	+0.01(+0.08%)
Apr 13, 2007	6.622	6.731	6.622	6.687	305,572	+0.03(+0.41%)
Apr 12, 2007	6.780	6.785	6.616	6.660	315,121	-0.15(-2.24%)
Apr 11, 2007	6.921	6.970	6.633	6.812	497,656	-0.13(-1.88%)
Apr 10, 2007	7.351	7.351	6.605	6.943	1,730,596	-0.52(-6.93%)
Apr 09, 2007	7.433	7.509	7.379	7.460	239,462	+0.04(+0.51%)
Apr 05, 2007	7.390	7.504	7.357	7.422	274,721	+0.07(+0.89%)
Apr 04, 2007	7.395	7.520	7.351	7.357	320,263	-0.06(-0.81%)
Apr 03, 2007	7.428	7.488	7.341	7.417	353,685	-0.01(-0.15%)

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 Rafael

Find A Business

or Browse Listings

Sturm Ruger & Company (NY: RGR )

Historical Prices