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 )

46.47 +0.24 (+0.52%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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, 2002 6.111 6.122 5.947 6.007 125,688 -0.09(-1.43%)
Oct 30, 2002 6.155 6.155 5.848 6.094 411,461 -0.05(-0.89%)
Oct 29, 2002 6.231 6.340 6.122 6.149 102,270 -0.13(-2.09%)
Oct 28, 2002 6.351 6.368 6.231 6.280 91,110 -0.05(-0.86%)
Oct 25, 2002 6.264 6.335 6.012 6.335 141,971 +0.02(+0.26%)
Oct 24, 2002 6.176 6.324 6.160 6.319 58,362 +0.16(+2.66%)
Oct 23, 2002 6.488 6.488 6.012 6.155 218,994 -0.34(-5.30%)
Oct 22, 2002 6.570 6.586 6.455 6.499 108,857 -0.13(-1.90%)
Oct 21, 2002 6.368 6.668 6.368 6.625 111,052 +0.17(+2.71%)
Oct 18, 2002 6.455 6.477 6.411 6.450 39,883 -0.01(-0.08%)
Oct 17, 2002 6.450 6.499 6.406 6.455 80,316 +0.06(+0.94%)
Oct 16, 2002 6.625 6.636 6.340 6.395 71,534 -0.25(-3.70%)
Oct 15, 2002 6.559 6.750 6.532 6.641 84,890 +0.11(+1.67%)
Oct 14, 2002 6.231 6.543 6.187 6.532 115,443 +0.25(+3.91%)
Oct 11, 2002 6.302 6.543 6.258 6.286 80,499 +0.00(+0.00%)
Oct 10, 2002 6.297 6.368 6.040 6.286 1,170,899 +0.00(+0.00%)
Oct 09, 2002 6.499 6.554 6.231 6.286 109,954 -0.21(-3.28%)
Oct 08, 2002 6.597 6.619 6.466 6.499 73,181 -0.08(-1.25%)
Oct 07, 2002 6.625 6.652 6.450 6.581 78,120 -0.18(-2.67%)
Oct 04, 2002 6.674 6.832 6.592 6.761 50,312 +0.10(+1.56%)
Oct 03, 2002 6.767 6.996 6.641 6.657 74,644 -0.11(-1.69%)
Oct 02, 2002 7.040 7.040 6.559 6.772 109,954 -0.28(-3.95%)
Oct 01, 2002 6.696 7.051 6.548 7.051 52,690 +0.38(+5.74%)
Sep 30, 2002 6.712 6.778 6.450 6.668 96,599 -0.05(-0.73%)
Sep 27, 2002 7.160 7.160 6.696 6.718 18,295 -0.42(-5.82%)
Sep 26, 2002 6.832 7.133 6.800 7.133 72,266 +0.36(+5.24%)
Sep 25, 2002 6.723 6.898 6.701 6.778 64,948 +0.09(+1.39%)
Sep 24, 2002 6.690 6.838 6.603 6.685 68,241 -0.01(-0.08%)
Sep 23, 2002 6.903 6.936 6.570 6.690 170,695 -0.27(-3.85%)
Sep 20, 2002 7.040 7.078 6.892 6.958 73,364 +0.08(+1.19%)
Sep 19, 2002 7.155 7.160 6.778 6.876 93,671 -0.30(-4.12%)
Sep 18, 2002 7.018 7.253 7.018 7.171 54,885 +0.14(+2.02%)
Sep 17, 2002 7.352 7.368 7.018 7.029 49,763 -0.19(-2.58%)
Sep 16, 2002 7.335 7.379 7.215 7.215 64,765 -0.10(-1.42%)
Sep 13, 2002 7.062 7.368 7.051 7.319 49,763 +0.31(+4.45%)
Sep 12, 2002 7.199 7.199 6.942 7.007 73,730 -0.21(-2.88%)
Sep 11, 2002 7.253 7.379 7.215 7.215 46,835 -0.03(-0.38%)
Sep 10, 2002 6.996 7.242 6.996 7.242 49,397 +0.27(+3.92%)
Sep 09, 2002 7.024 7.078 6.969 6.969 66,228 -0.08(-1.16%)
Sep 06, 2002 7.095 7.166 7.024 7.051 74,461 -0.03(-0.39%)
Sep 05, 2002 7.210 7.215 7.062 7.078 128,067 -0.21(-2.92%)
Sep 04, 2002 7.024 7.291 7.024 7.291 37,505 +0.30(+4.22%)
Sep 03, 2002 7.199 7.199 6.996 6.996 80,865 -0.15(-2.07%)
Aug 30, 2002 7.259 7.286 7.106 7.144 45,921 -0.10(-1.36%)
Aug 29, 2002 6.985 7.242 6.942 7.242 89,829 +0.26(+3.68%)
Aug 28, 2002 7.051 7.128 6.985 6.985 68,790 -0.23(-3.18%)
Aug 27, 2002 7.406 7.406 7.117 7.215 100,990 -0.16(-2.22%)
Aug 26, 2002 7.352 7.477 7.133 7.379 158,803 +0.03(+0.37%)
Aug 23, 2002 7.548 7.625 7.352 7.352 99,526 -0.22(-2.96%)
Aug 22, 2002 7.537 7.641 7.521 7.576 53,788 +0.04(+0.51%)
Aug 21, 2002 7.532 7.598 7.488 7.537 79,950 +0.02(+0.29%)
Aug 20, 2002 7.543 7.614 7.488 7.516 134,836 -0.03(-0.36%)
Aug 16, 2002 7.302 7.652 7.302 7.543 139,776 +0.23(+3.14%)
Aug 15, 2002 7.297 7.324 7.171 7.313 88,732 -0.01(-0.15%)
Aug 14, 2002 7.106 7.324 7.095 7.324 54,519 +0.19(+2.60%)
Aug 13, 2002 7.237 7.313 7.138 7.138 59,459 -0.11(-1.51%)
Aug 12, 2002 7.051 7.270 7.024 7.248 44,274 +0.02(+0.30%)
Aug 07, 2002 7.199 7.242 7.018 7.226 60,008 +0.04(+0.61%)
Aug 06, 2002 6.953 7.182 6.953 7.182 58,910 +0.24(+3.46%)
Aug 05, 2002 7.024 7.040 6.914 6.942 49,397 -0.11(-1.55%)
Aug 02, 2002 7.373 7.373 6.827 7.051 82,877 -0.31(-4.16%)
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.