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 )

43.32 +0.04 (+0.09%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 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, 2011 8.344 8.488 8.232 8.299 319,646 +0.03(+0.40%)
Jan 28, 2011 8.600 8.633 8.260 8.266 242,029 -0.34(-3.95%)
Jan 27, 2011 8.588 8.661 8.466 8.605 142,043 +0.02(+0.19%)
Jan 26, 2011 8.388 8.627 8.355 8.588 207,134 +0.19(+2.32%)
Jan 25, 2011 8.310 8.427 8.238 8.394 161,277 +0.09(+1.07%)
Jan 24, 2011 8.310 8.449 8.293 8.305 163,070 -0.02(-0.27%)
Jan 21, 2011 8.316 8.405 8.271 8.327 211,900 +0.04(+0.54%)
Jan 20, 2011 8.349 8.438 8.243 8.282 231,523 -0.12(-1.39%)
Jan 19, 2011 8.483 8.561 8.344 8.399 225,387 -0.11(-1.24%)
Jan 18, 2011 8.549 8.633 8.472 8.505 140,149 -0.08(-0.91%)
Jan 14, 2011 8.499 8.672 8.449 8.583 181,672 +0.08(+0.98%)
Jan 13, 2011 8.794 8.867 8.449 8.499 294,512 -0.26(-2.99%)
Jan 12, 2011 8.488 8.856 8.488 8.761 529,714 +0.36(+4.24%)
Jan 11, 2011 8.421 8.488 8.355 8.405 131,743 +0.05(+0.60%)
Jan 10, 2011 8.288 8.394 8.154 8.355 202,581 +0.04(+0.47%)
Jan 07, 2011 8.310 8.388 8.165 8.316 265,019 +0.01(+0.07%)
Jan 06, 2011 8.477 8.477 8.282 8.310 400,662 -0.14(-1.65%)
Jan 05, 2011 8.371 8.472 8.371 8.449 162,819 +0.04(+0.46%)
Jan 04, 2011 8.433 8.460 8.277 8.410 263,376 +0.01(+0.13%)
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.