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 )

43.13 -1.22 (-2.75%)
Official Closing Price Updated: 4:10 PM EDT, Jun 4, 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 (%)
Oct 31, 2005 4.024 4.111 3.964 3.992 480,388 +0.05(+1.24%)
Oct 28, 2005 4.003 4.035 3.883 3.943 653,372 -0.06(-1.50%)
Oct 27, 2005 4.275 4.275 3.921 4.003 701,117 -0.25(-5.89%)
Oct 26, 2005 4.416 4.460 4.177 4.253 398,120 -0.16(-3.70%)
Oct 25, 2005 4.634 4.635 4.411 4.416 440,907 -0.26(-5.59%)
Oct 24, 2005 4.852 4.890 4.634 4.678 237,072 -0.14(-2.94%)
Oct 21, 2005 4.983 4.988 4.765 4.819 188,042 -0.09(-1.78%)
Oct 20, 2005 4.847 5.010 4.830 4.906 245,152 +0.09(+1.81%)
Oct 19, 2005 4.678 4.836 4.634 4.819 175,922 +0.14(+2.91%)
Oct 18, 2005 4.759 4.847 4.656 4.683 149,662 -0.10(-2.05%)
Oct 17, 2005 4.852 4.896 4.721 4.781 120,831 -0.03(-0.68%)
Oct 14, 2005 4.803 4.868 4.656 4.814 98,979 +0.07(+1.38%)
Oct 13, 2005 4.547 4.814 4.547 4.749 228,809 +0.17(+3.81%)
Oct 12, 2005 4.721 4.743 4.574 4.574 189,327 -0.16(-3.34%)
Oct 11, 2005 4.901 4.901 4.710 4.732 95,857 -0.15(-3.12%)
Oct 10, 2005 4.792 4.896 4.732 4.885 150,029 +0.11(+2.40%)
Oct 07, 2005 4.738 4.825 4.710 4.770 92,184 +0.06(+1.27%)
Oct 06, 2005 4.727 4.879 4.645 4.710 183,634 -0.04(-0.92%)
Oct 05, 2005 4.847 4.874 4.732 4.754 144,704 -0.11(-2.35%)
Oct 04, 2005 4.983 5.037 4.847 4.868 120,831 -0.14(-2.83%)
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.