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 )

46.23 -0.03 (-0.06%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 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, 2007 5.685 5.761 5.668 5.690 121,663 +0.03(+0.58%)
Jan 30, 2007 5.739 5.794 5.657 5.657 230,703 -0.16(-2.82%)
Jan 29, 2007 5.603 6.007 5.586 5.821 836,278 +0.36(+6.50%)
Jan 26, 2007 5.411 5.482 5.400 5.466 165,572 +0.05(+0.91%)
Jan 25, 2007 5.389 5.439 5.357 5.417 90,195 +0.06(+1.12%)
Jan 24, 2007 5.428 5.428 5.307 5.357 160,998 -0.04(-0.71%)
Jan 23, 2007 5.247 5.422 5.231 5.395 180,208 +0.14(+2.60%)
Jan 22, 2007 5.264 5.296 5.220 5.258 162,828 -0.03(-0.62%)
Jan 19, 2007 5.149 5.307 5.127 5.291 148,923 +0.13(+2.43%)
Jan 18, 2007 5.045 5.171 4.870 5.165 142,337 +0.11(+2.27%)
Jan 17, 2007 5.143 5.171 5.029 5.050 226,495 -0.11(-2.12%)
Jan 16, 2007 5.193 5.198 5.138 5.160 236,192 -0.03(-0.63%)
Jan 12, 2007 5.242 5.324 5.160 5.193 285,589 -0.10(-1.86%)
Jan 11, 2007 5.439 5.439 5.209 5.291 262,720 -0.17(-3.20%)
Jan 10, 2007 5.373 5.466 5.335 5.466 225,946 +0.10(+1.83%)
Jan 09, 2007 5.378 5.378 5.280 5.367 171,975 +0.02(+0.41%)
Jan 08, 2007 5.182 5.357 5.160 5.346 150,387 +0.22(+4.26%)
Jan 05, 2007 5.061 5.214 5.061 5.127 221,007 +0.04(+0.86%)
Jan 04, 2007 5.247 5.247 5.067 5.083 474,031 -0.16(-3.13%)
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.