Sign In \| Register \| About Mill Valley \| Contact Us
Mill Valley, CA September 01, 2020 1:29pm 7-Day Forecast \| Traffic

- Asian
- Bagels
- Bakery
- Brazilian
- Brew Pubs
- Burgers
- Chinese
- Coffee Houses
- Deli
- Fast Food
- Ice Cream / Frozen Yogurt
- Italian
- Mexican
- Pizza
- Sandwiches
- Seafood
- Sports Bars
- Sushi
- Tapas
- Wine
- Classifieds
- Jobs
- Cars
- Forums
- Coupons
- Archives
- Contests

Recent Quotes

My Watchlist

Indicators

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

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	7.702	7.823	7.592	7.702	656,909	-0.11(-1.41%)
Jul 29, 2010	8.610	8.616	7.724	7.812	1,396,056	-0.85(-9.78%)
Jul 28, 2010	8.660	8.869	8.473	8.660	1,412	-0.20(-2.30%)
Jul 27, 2010	9.067	9.182	8.841	8.863	274,203	-0.17(-1.89%)
Jul 26, 2010	8.841	9.045	8.687	9.034	449,335	+0.28(+3.14%)
Jul 23, 2010	8.753	8.880	8.665	8.759	479,282	+0.06(+0.63%)
Jul 22, 2010	8.473	8.737	8.434	8.704	889,860	+0.36(+4.35%)
Jul 21, 2010	8.517	8.572	8.340	8.340	325,802	-0.10(-1.24%)
Jul 20, 2010	8.054	8.445	8.016	8.445	341,056	+0.34(+4.21%)
Jul 19, 2010	8.005	8.120	7.867	8.104	344,051	+0.10(+1.24%)
Jul 16, 2010	8.005	8.373	7.961	8.005	397,872	-0.41(-4.84%)
Jul 15, 2010	8.456	8.506	8.302	8.412	296,571	-0.08(-0.91%)
Jul 14, 2010	8.561	8.561	8.357	8.489	210,793	-0.04(-0.45%)
Jul 13, 2010	8.528	8.577	8.241	8.528	3,010	+0.35(+4.24%)
Jul 12, 2010	8.329	8.401	8.159	8.181	247,700	-0.08(-0.93%)
Jul 09, 2010	8.258	8.335	8.016	8.258	259,946	+0.14(+1.76%)
Jul 08, 2010	8.115	8.126	7.933	8.115	416,526	+0.24(+3.00%)
Jul 07, 2010	7.620	7.884	7.565	7.878	382,180	+0.30(+3.99%)
Jul 06, 2010	7.576	8.054	7.367	7.576	2,162	-0.30(-3.77%)
Jul 02, 2010	7.873	8.032	7.752	7.873	262,063	-0.13(-1.58%)

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 Mill Valley

Find A Business

or Browse Listings

Sturm Ruger & Company (NY: RGR )

Historical Prices