Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

Sturm Ruger & Company (NY: RGR )

43.05 +0.12 (+0.28%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Jan 31, 2005 4.623 4.683 4.623 4.678 77,310 +0.08(+1.66%)
Jan 28, 2005 4.629 4.661 4.596 4.602 73,637 -0.06(-1.29%)
Jan 27, 2005 4.651 4.678 4.629 4.661 39,481 -0.01(-0.23%)
Jan 26, 2005 4.612 4.672 4.574 4.672 99,897 +0.10(+2.14%)
Jan 25, 2005 4.591 4.634 4.547 4.574 86,124 -0.02(-0.47%)
Jan 24, 2005 4.618 4.629 4.574 4.596 73,821 -0.01(-0.12%)
Jan 21, 2005 4.651 4.656 4.574 4.602 103,570 -0.02(-0.35%)
Jan 20, 2005 4.634 4.678 4.602 4.618 82,635 -0.03(-0.70%)
Jan 19, 2005 4.738 4.749 4.629 4.651 86,124 -0.06(-1.27%)
Jan 18, 2005 4.645 4.732 4.591 4.710 168,209 +0.04(+0.82%)
Jan 14, 2005 4.634 4.683 4.602 4.672 94,571 +0.08(+1.78%)
Jan 13, 2005 4.683 4.716 4.591 4.591 169,127 -0.15(-3.10%)
Jan 12, 2005 4.776 4.792 4.645 4.738 102,100 -0.03(-0.69%)
Jan 11, 2005 4.656 4.836 4.634 4.770 158,844 +0.10(+2.10%)
Jan 10, 2005 4.629 4.700 4.629 4.672 142,317 +0.04(+0.82%)
Jan 07, 2005 4.683 4.732 4.634 4.634 140,297 -0.05(-1.16%)
Jan 06, 2005 4.689 4.738 4.645 4.689 131,115 -0.01(-0.12%)
Jan 05, 2005 4.787 4.814 4.689 4.694 162,884 -0.09(-1.93%)
Jan 04, 2005 4.847 4.868 4.765 4.787 118,811 -0.02(-0.34%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.