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 )

41.46 +0.04 (+0.10%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 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 8.992 9.148 8.872 8.944 296,604 +0.04(+0.40%)
Jan 28, 2011 9.268 9.304 8.902 8.908 224,582 -0.37(-3.95%)
Jan 27, 2011 9.256 9.334 9.124 9.274 131,803 +0.02(+0.19%)
Jan 26, 2011 9.040 9.298 9.004 9.256 192,202 +0.21(+2.32%)
Jan 25, 2011 8.956 9.082 8.878 9.046 149,651 +0.10(+1.07%)
Jan 24, 2011 8.956 9.106 8.938 8.950 151,315 -0.02(-0.27%)
Jan 21, 2011 8.962 9.058 8.914 8.974 196,625 +0.05(+0.54%)
Jan 20, 2011 8.998 9.094 8.884 8.926 214,833 -0.13(-1.39%)
Jan 19, 2011 9.142 9.226 8.992 9.052 209,140 -0.11(-1.24%)
Jan 18, 2011 9.214 9.304 9.130 9.166 130,046 -0.08(-0.91%)
Jan 14, 2011 9.160 9.346 9.106 9.250 168,576 +0.09(+0.98%)
Jan 13, 2011 9.478 9.556 9.106 9.160 273,281 -0.28(-2.99%)
Jan 12, 2011 9.148 9.544 9.148 9.442 491,529 +0.38(+4.24%)
Jan 11, 2011 9.076 9.148 9.004 9.058 122,246 +0.05(+0.60%)
Jan 10, 2011 8.932 9.046 8.788 9.004 187,978 +0.04(+0.47%)
Jan 07, 2011 8.956 9.040 8.800 8.962 245,914 +0.01(+0.07%)
Jan 06, 2011 9.136 9.136 8.926 8.956 371,780 -0.15(-1.65%)
Jan 05, 2011 9.022 9.130 9.022 9.106 151,081 +0.04(+0.46%)
Jan 04, 2011 9.088 9.118 8.920 9.064 244,390 +0.01(+0.13%)
Jan 03, 2011 9.232 9.250 9.004 9.052 234,473 -0.12(-1.31%)
Dec 31, 2010 9.142 9.268 9.112 9.172 263,120 +0.03(+0.33%)
Dec 30, 2010 9.214 9.334 9.142 9.142 126,754 -0.06(-0.65%)
Dec 29, 2010 9.178 9.250 9.130 9.202 85,410 +0.07(+0.72%)
Dec 28, 2010 9.298 9.298 9.130 9.136 73,640 -0.15(-1.61%)
Dec 27, 2010 9.166 9.298 9.148 9.286 128,164 +0.10(+1.11%)
Dec 23, 2010 9.142 9.238 9.142 9.184 76,831 +0.04(+0.39%)
Dec 22, 2010 9.262 9.292 9.148 9.148 120,467 -0.10(-1.04%)
Dec 21, 2010 9.256 9.340 9.148 9.244 152,100 -0.04(-0.39%)
Dec 20, 2010 9.478 9.478 9.088 9.280 195,341 -0.14(-1.53%)
Dec 17, 2010 9.274 9.424 9.202 9.424 394,529 +0.17(+1.88%)
Dec 16, 2010 9.280 9.298 9.154 9.250 169,758 +0.01(+0.06%)
Dec 15, 2010 9.466 9.508 9.244 9.244 155,596 -0.23(-2.47%)
Dec 14, 2010 9.568 9.568 9.433 9.478 149,031 -0.03(-0.32%)
Dec 13, 2010 9.592 9.598 9.460 9.508 132,562 -0.05(-0.56%)
Dec 10, 2010 9.484 9.637 9.256 9.562 162,006 +0.11(+1.14%)
Dec 09, 2010 9.628 9.634 9.340 9.454 423,918 -0.13(-1.31%)
Dec 08, 2010 9.742 9.759 9.574 9.580 142,593 -0.13(-1.36%)
Dec 07, 2010 9.748 9.777 9.604 9.712 211,470 +0.07(+0.68%)
Dec 06, 2010 9.502 9.664 9.460 9.646 172,939 +0.11(+1.13%)
Dec 03, 2010 9.454 9.568 9.447 9.538 205,999 +0.04(+0.44%)
Dec 02, 2010 9.520 9.592 9.454 9.496 143,531 -0.04(-0.38%)
Dec 01, 2010 9.777 9.825 9.490 9.532 201,548 -0.07(-0.69%)
Nov 30, 2010 9.562 9.664 9.412 9.598 195,149 -0.09(-0.93%)
Nov 29, 2010 9.598 9.736 9.412 9.688 101,149 +0.03(+0.31%)
Nov 26, 2010 9.682 9.825 9.658 9.658 101,826 -0.09(-0.92%)
Nov 24, 2010 9.622 9.748 9.748 9.748 150,915 +0.23(+2.39%)
Nov 23, 2010 9.472 9.628 9.454 9.520 197,252 -0.05(-0.56%)
Nov 22, 2010 9.394 9.598 9.394 9.574 133,390 +0.14(+1.53%)
Nov 19, 2010 9.334 9.430 9.184 9.430 306,059 +0.10(+1.09%)
Nov 18, 2010 9.280 9.388 9.238 9.328 210,398 +0.16(+1.70%)
Nov 17, 2010 9.232 9.292 9.112 9.172 133,224 -0.01(-0.07%)
Nov 16, 2010 9.238 9.364 9.160 9.178 218,934 -0.11(-1.23%)
Nov 15, 2010 9.448 9.526 9.280 9.292 155,968 -0.07(-0.71%)
Nov 12, 2010 9.496 9.616 9.334 9.358 193,729 -0.23(-2.38%)
Nov 11, 2010 9.460 9.622 9.364 9.586 105,460 +0.04(+0.38%)
Nov 10, 2010 9.400 9.580 9.178 9.550 194,268 +0.14(+1.53%)
Nov 09, 2010 9.466 9.562 9.322 9.406 203,987 -0.15(-1.52%)
Nov 08, 2010 9.491 9.599 9.449 9.551 158,761 +0.02(+0.25%)
Nov 05, 2010 9.604 9.676 9.473 9.527 196,325 -0.09(-0.93%)
Nov 04, 2010 9.616 9.682 9.521 9.616 269,626 +0.11(+1.13%)
Nov 03, 2010 9.539 9.551 9.312 9.509 211,380 -0.02(-0.25%)
Nov 02, 2010 9.300 9.551 9.175 9.533 292,284 +0.38(+4.17%)
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.