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 UNCHANGED
Streaming Delayed 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, 2008 4.154 4.269 4.088 4.110 604,524 -0.04(-0.92%)
Apr 29, 2008 4.362 4.373 4.088 4.149 991,476 -0.21(-4.89%)
Apr 28, 2008 4.619 4.701 4.291 4.362 779,178 -0.38(-7.96%)
Apr 25, 2008 4.733 4.865 4.657 4.739 355,774 -0.01(-0.23%)
Apr 24, 2008 4.744 4.832 4.395 4.750 1,004,265 +0.04(+0.81%)
Apr 23, 2008 4.181 4.854 4.143 4.712 1,491,531 +0.71(+17.76%)
Apr 22, 2008 4.088 4.127 3.996 4.001 251,568 -0.12(-2.92%)
Apr 21, 2008 4.072 4.127 4.006 4.121 197,375 +0.06(+1.48%)
Apr 18, 2008 4.099 4.176 3.996 4.061 304,274 +0.02(+0.54%)
Apr 17, 2008 4.192 4.192 4.028 4.039 303,429 -0.15(-3.52%)
Apr 16, 2008 4.192 4.198 4.099 4.187 163,752 +0.05(+1.32%)
Apr 15, 2008 4.067 4.143 4.012 4.132 294,316 +0.09(+2.30%)
Apr 14, 2008 4.159 4.214 4.039 4.039 534,088 -0.17(-4.15%)
Apr 11, 2008 4.263 4.329 4.198 4.214 295,225 -0.13(-2.90%)
Apr 10, 2008 4.307 4.476 4.291 4.340 219,714 +0.04(+1.02%)
Apr 09, 2008 4.558 4.558 4.241 4.296 382,010 -0.25(-5.42%)
Apr 08, 2008 4.318 4.558 4.318 4.542 194,849 +0.16(+3.62%)
Apr 07, 2008 4.411 4.482 4.373 4.384 166,855 -0.05(-1.11%)
Apr 04, 2008 4.640 4.640 4.378 4.433 283,196 -0.19(-4.02%)
Apr 03, 2008 4.651 4.673 4.564 4.619 249,916 +0.00(+0.00%)
Apr 02, 2008 4.531 4.646 4.373 4.619 430,127 +0.04(+0.84%)
Apr 01, 2008 4.608 4.662 4.482 4.580 415,641 +0.08(+1.70%)
Mar 31, 2008 4.389 4.832 4.389 4.504 765,534 +0.07(+1.48%)
Mar 28, 2008 4.635 4.777 4.427 4.438 503,070 -0.22(-4.81%)
Mar 27, 2008 4.400 4.750 4.323 4.662 540,440 +0.29(+6.63%)
Mar 26, 2008 4.351 4.384 4.236 4.373 283,478 +0.03(+0.63%)
Mar 25, 2008 4.247 4.351 4.225 4.345 145,998 +0.11(+2.58%)
Mar 24, 2008 4.340 4.411 4.154 4.236 419,059 -0.09(-2.02%)
Mar 21, 2008 4.274 4.395 4.263 4.323 794,025 +0.00(+0.00%)
Mar 20, 2008 4.274 4.395 4.263 4.323 794,025 +0.14(+3.40%)
Mar 19, 2008 4.471 4.498 4.176 4.181 370,173 -0.27(-6.13%)
Mar 18, 2008 4.378 4.482 4.291 4.455 294,009 +0.12(+2.77%)
Mar 17, 2008 4.231 4.493 4.231 4.334 316,816 -0.01(-0.25%)
Mar 14, 2008 4.318 4.444 4.258 4.345 355,105 +0.05(+1.27%)
Mar 13, 2008 4.187 4.313 4.154 4.291 565,262 +0.08(+1.95%)
Mar 12, 2008 4.405 4.405 4.209 4.209 271,437 -0.19(-4.35%)
Mar 11, 2008 4.362 4.411 4.214 4.400 322,614 +0.14(+3.20%)
Mar 10, 2008 4.367 4.455 4.198 4.263 259,278 -0.07(-1.52%)
Mar 07, 2008 4.099 4.400 4.099 4.329 294,009 +0.18(+4.35%)
Mar 06, 2008 4.416 4.476 4.127 4.149 382,211 -0.27(-6.06%)
Mar 05, 2008 4.258 4.493 4.241 4.416 389,175 +0.16(+3.72%)
Mar 04, 2008 4.411 4.411 4.236 4.258 553,946 -0.13(-2.99%)
Mar 03, 2008 4.291 4.444 4.263 4.389 425,444 +0.07(+1.65%)
Feb 29, 2008 4.449 4.476 4.318 4.318 349,181 -0.13(-2.83%)
Feb 28, 2008 4.455 4.635 4.384 4.444 462,803 +0.02(+0.37%)
Feb 27, 2008 4.979 4.979 4.411 4.427 676,572 -0.56(-11.18%)
Feb 26, 2008 4.744 5.023 4.728 4.985 331,425 +0.22(+4.71%)
Feb 25, 2008 4.608 4.783 4.564 4.761 289,069 +0.16(+3.57%)
Feb 22, 2008 4.613 4.711 4.539 4.597 254,124 +0.00(+0.00%)
Feb 21, 2008 5.078 5.078 4.569 4.597 431,957 -0.44(-8.69%)
Feb 20, 2008 4.531 5.061 4.531 5.034 323,062 +0.51(+11.23%)
Feb 19, 2008 5.007 5.094 4.526 4.526 448,933 -0.37(-7.59%)
Feb 18, 2008 4.662 4.936 4.646 4.897 0 +0.00(+0.00%)
Feb 15, 2008 4.662 4.936 4.646 4.897 446,301 +0.28(+6.04%)
Feb 14, 2008 4.925 5.094 4.613 4.619 311,596 -0.34(-6.94%)
Feb 13, 2008 4.712 5.012 4.712 4.963 409,492 +0.29(+6.20%)
Feb 12, 2008 4.865 4.865 4.591 4.673 316,755 -0.16(-3.28%)
Feb 11, 2008 4.127 4.865 4.127 4.832 625,858 +0.68(+16.32%)
Feb 08, 2008 4.427 4.449 4.154 4.154 283,816 -0.27(-6.17%)
Feb 07, 2008 4.329 4.449 4.269 4.427 201,799 +0.05(+1.12%)
Feb 06, 2008 4.395 4.569 4.263 4.378 409,497 +0.02(+0.50%)
Feb 05, 2008 4.531 4.597 4.351 4.356 364,181 -0.26(-5.57%)
Feb 04, 2008 4.886 4.930 4.613 4.613 338,650 -0.28(-5.70%)
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.