Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sturm Ruger & Company (NY: RGR )

42.32 -0.30 (-0.70%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
May 29, 2009 6.328 6.491 6.257 6.464 991,407 +0.23(+3.76%)
May 28, 2009 6.257 6.260 6.028 6.230 363,147 +0.02(+0.26%)
May 27, 2009 6.371 6.442 6.213 6.213 405,237 -0.15(-2.31%)
May 26, 2009 6.126 6.513 6.110 6.360 396,226 +0.14(+2.19%)
May 22, 2009 6.469 6.556 6.143 6.224 546,078 -0.17(-2.64%)
May 21, 2009 6.480 6.518 6.143 6.393 425,452 -0.13(-1.92%)
May 20, 2009 6.573 6.573 6.453 6.518 536,139 +0.04(+0.59%)
May 19, 2009 6.464 6.567 6.295 6.480 513,970 +0.06(+0.93%)
May 18, 2009 6.257 6.437 6.159 6.420 485,281 +0.31(+5.08%)
May 15, 2009 5.990 6.175 5.876 6.110 643,708 +0.20(+3.31%)
May 14, 2009 5.718 6.061 5.718 5.914 666,031 +0.13(+2.16%)
May 13, 2009 6.311 6.311 5.614 5.789 837,697 -0.58(-9.15%)
May 12, 2009 6.137 6.480 6.137 6.371 578,275 +0.35(+5.79%)
May 11, 2009 6.409 6.409 5.968 6.023 1,078,052 -0.36(-5.63%)
May 08, 2009 6.241 6.486 6.126 6.382 466,855 +0.15(+2.36%)
May 07, 2009 6.791 6.889 6.126 6.235 879,271 -0.57(-8.40%)
May 06, 2009 7.030 7.047 6.796 6.807 470,017 -0.09(-1.26%)
May 05, 2009 6.965 7.117 6.807 6.894 844,051 +0.23(+3.52%)
May 04, 2009 6.584 6.687 6.562 6.660 859,761 +0.33(+5.16%)
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
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.