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 )

46.85 +0.40 (+0.86%)
Official Closing Price Updated: 7:00 PM EDT, May 2, 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 (%)
Apr 30, 2007 7.106 7.270 7.056 7.056 328,248 -0.02(-0.31%)
Apr 27, 2007 6.969 7.341 6.947 7.078 460,309 -0.03(-0.38%)
Apr 26, 2007 7.166 7.188 7.051 7.106 372,126 -0.06(-0.84%)
Apr 25, 2007 7.242 7.363 7.106 7.166 530,746 -0.15(-2.09%)
Apr 24, 2007 7.160 7.494 6.980 7.319 1,276,929 +0.73(+11.12%)
Apr 23, 2007 6.592 6.734 6.559 6.586 299,859 -0.02(-0.33%)
Apr 20, 2007 6.499 6.652 6.477 6.608 375,419 +0.11(+1.68%)
Apr 19, 2007 6.532 6.641 6.433 6.499 332,974 -0.15(-2.30%)
Apr 18, 2007 6.575 6.712 6.565 6.652 239,302 +0.02(+0.25%)
Apr 17, 2007 6.718 6.772 6.586 6.636 244,974 -0.08(-1.22%)
Apr 16, 2007 6.701 6.832 6.696 6.718 311,934 +0.01(+0.08%)
Apr 13, 2007 6.647 6.756 6.647 6.712 304,433 +0.03(+0.41%)
Apr 12, 2007 6.805 6.810 6.641 6.685 313,947 -0.15(-2.24%)
Apr 11, 2007 6.947 6.996 6.657 6.838 495,802 -0.13(-1.88%)
Apr 10, 2007 7.379 7.379 6.630 6.969 1,724,148 -0.52(-6.93%)
Apr 09, 2007 7.461 7.537 7.406 7.488 238,570 +0.04(+0.51%)
Apr 05, 2007 7.417 7.532 7.384 7.450 273,697 +0.07(+0.89%)
Apr 04, 2007 7.423 7.548 7.379 7.384 319,070 -0.06(-0.81%)
Apr 03, 2007 7.455 7.516 7.368 7.445 352,367 -0.01(-0.15%)
Apr 02, 2007 7.363 7.510 7.270 7.455 385,481 +0.10(+1.41%)
Mar 30, 2007 7.390 7.434 7.253 7.352 298,579 -0.05(-0.74%)
Mar 29, 2007 7.313 7.428 7.248 7.406 267,660 +0.08(+1.12%)
Mar 28, 2007 7.461 7.461 7.040 7.324 493,973 +0.11(+1.52%)
Mar 27, 2007 7.182 7.373 7.167 7.215 438,904 +0.03(+0.46%)
Mar 26, 2007 7.106 7.335 7.013 7.182 575,935 +0.07(+1.00%)
Mar 23, 2007 7.029 7.177 6.914 7.111 489,033 +0.08(+1.09%)
Mar 22, 2007 6.805 7.133 6.805 7.035 687,537 +0.17(+2.55%)
Mar 21, 2007 7.040 7.237 6.805 6.860 799,504 -0.23(-3.24%)
Mar 20, 2007 6.690 7.089 6.663 7.089 754,132 +0.37(+5.45%)
Mar 19, 2007 6.772 6.832 6.718 6.723 696,136 -0.03(-0.49%)
Mar 16, 2007 6.794 6.832 6.718 6.756 273,148 -0.07(-0.96%)
Mar 15, 2007 6.668 6.832 6.570 6.821 587,644 +0.26(+3.91%)
Mar 14, 2007 6.548 6.641 6.422 6.565 1,062,042 +0.03(+0.42%)
Mar 13, 2007 6.275 6.559 6.204 6.537 911,837 +0.26(+4.18%)
Mar 12, 2007 6.226 6.368 6.204 6.275 384,201 +0.01(+0.17%)
Mar 09, 2007 6.127 6.340 6.094 6.264 442,380 +0.16(+2.69%)
Mar 08, 2007 6.089 6.122 5.941 6.100 469,274 +0.13(+2.20%)
Mar 07, 2007 5.876 6.067 5.838 5.969 564,592 +0.26(+4.50%)
Mar 06, 2007 5.570 5.876 5.570 5.712 545,931 +0.20(+3.57%)
Mar 05, 2007 5.504 5.613 5.411 5.515 303,884 -0.05(-0.98%)
Mar 02, 2007 5.706 5.712 5.553 5.570 163,925 -0.17(-2.95%)
Mar 01, 2007 5.690 5.843 5.471 5.739 237,279 -0.01(-0.10%)
Feb 28, 2007 5.783 5.859 5.641 5.745 241,863 -0.05(-0.94%)
Feb 27, 2007 5.920 5.991 5.745 5.799 263,818 -0.21(-3.46%)
Feb 26, 2007 6.040 6.094 5.980 6.007 163,194 -0.04(-0.63%)
Feb 23, 2007 6.002 6.122 5.991 6.045 233,630 +0.04(+0.73%)
Feb 22, 2007 6.012 6.056 5.980 6.002 195,210 -0.01(-0.18%)
Feb 21, 2007 5.843 6.105 5.777 6.012 529,648 +0.12(+2.04%)
Feb 20, 2007 5.701 5.914 5.646 5.892 193,381 +0.22(+3.85%)
Feb 16, 2007 5.488 5.690 5.444 5.674 196,491 +0.20(+3.59%)
Feb 15, 2007 5.400 5.493 5.373 5.477 119,468 +0.06(+1.11%)
Feb 14, 2007 5.471 5.504 5.417 5.417 184,691 -0.09(-1.59%)
Feb 13, 2007 5.624 5.646 5.466 5.504 146,270 -0.12(-2.14%)
Feb 12, 2007 5.701 5.728 5.570 5.624 86,088 -0.04(-0.68%)
Feb 09, 2007 5.788 5.821 5.652 5.663 115,626 -0.15(-2.54%)
Feb 08, 2007 5.805 5.870 5.739 5.810 192,832 -0.01(-0.09%)
Feb 07, 2007 5.816 5.870 5.756 5.816 160,266 +0.00(+0.00%)
Feb 06, 2007 5.646 5.848 5.608 5.816 166,304 +0.16(+2.80%)
Feb 05, 2007 5.695 5.734 5.592 5.657 97,148 -0.07(-1.24%)
Feb 02, 2007 5.777 5.791 5.685 5.728 122,944 -0.09(-1.50%)
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.