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 )

43.55 +0.23 (+0.53%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 29, 2010 8.541 8.763 8.530 8.674 277,671 +0.12(+1.36%)
Oct 28, 2010 8.807 8.862 8.469 8.558 508,818 -0.13(-1.53%)
Oct 27, 2010 8.541 8.724 8.447 8.691 225,358 +0.24(+2.82%)
Oct 25, 2010 8.591 8.674 8.429 8.453 233,557 -0.12(-1.36%)
Oct 22, 2010 8.430 8.602 8.336 8.569 287,290 +0.19(+2.25%)
Oct 21, 2010 8.580 8.663 8.320 8.380 307,104 -0.14(-1.63%)
Oct 20, 2010 8.580 8.680 8.469 8.519 431,546 -0.02(-0.26%)
Oct 19, 2010 8.491 8.746 8.447 8.541 294,443 -0.09(-1.03%)
Oct 18, 2010 8.419 8.635 8.364 8.630 202,683 +0.23(+2.70%)
Oct 15, 2010 8.563 8.580 8.092 8.403 720,781 -0.06(-0.65%)
Oct 14, 2010 8.530 8.585 8.392 8.458 435,617 -0.07(-0.78%)
Oct 13, 2010 8.358 8.580 8.253 8.524 310,674 +0.23(+2.74%)
Oct 12, 2010 8.225 8.336 8.209 8.297 264,651 +0.06(+0.74%)
Oct 11, 2010 8.032 8.286 7.991 8.236 262,020 +0.24(+2.98%)
Oct 08, 2010 7.998 8.032 7.838 7.998 230,334 +0.14(+1.76%)
Oct 07, 2010 7.755 7.932 7.649 7.860 682 +0.17(+2.16%)
Oct 06, 2010 7.666 7.744 7.533 7.694 468,554 +0.04(+0.51%)
Oct 05, 2010 7.588 7.694 7.483 7.655 498,002 +0.17(+2.29%)
Oct 04, 2010 7.699 7.777 7.428 7.483 332,891 -0.13(-1.75%)
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.