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 )

43.58 +0.52 (+1.21%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 4.039 4.127 3.979 4.006 478,610 +0.05(+1.24%)
Oct 28, 2005 4.017 4.050 3.897 3.957 650,954 -0.06(-1.50%)
Oct 27, 2005 4.291 4.291 3.935 4.017 698,523 -0.25(-5.89%)
Oct 26, 2005 4.433 4.476 4.192 4.269 396,646 -0.16(-3.70%)
Oct 25, 2005 4.651 4.652 4.427 4.433 439,275 -0.26(-5.59%)
Oct 24, 2005 4.870 4.908 4.651 4.695 236,195 -0.14(-2.94%)
Oct 21, 2005 5.001 5.007 4.783 4.837 187,346 -0.09(-1.78%)
Oct 20, 2005 4.865 5.029 4.848 4.925 244,245 +0.09(+1.81%)
Oct 19, 2005 4.695 4.854 4.651 4.837 175,271 +0.14(+2.91%)
Oct 18, 2005 4.777 4.865 4.673 4.701 149,108 -0.10(-2.05%)
Oct 17, 2005 4.870 4.914 4.739 4.799 120,384 -0.03(-0.68%)
Oct 14, 2005 4.821 4.886 4.673 4.832 98,612 +0.07(+1.38%)
Oct 13, 2005 4.564 4.832 4.564 4.766 227,962 +0.17(+3.81%)
Oct 12, 2005 4.739 4.761 4.591 4.591 188,626 -0.16(-3.34%)
Oct 11, 2005 4.919 4.919 4.728 4.750 95,502 -0.15(-3.12%)
Oct 10, 2005 4.810 4.914 4.750 4.903 149,474 +0.11(+2.40%)
Oct 07, 2005 4.755 4.843 4.728 4.788 91,843 +0.06(+1.27%)
Oct 06, 2005 4.744 4.897 4.662 4.728 182,955 -0.04(-0.92%)
Oct 05, 2005 4.865 4.892 4.750 4.772 144,168 -0.11(-2.35%)
Oct 04, 2005 5.001 5.056 4.865 4.886 120,384 -0.14(-2.83%)
Oct 03, 2005 5.083 5.160 4.728 5.029 304,071 +0.00(+0.00%)
Sep 30, 2005 5.111 5.132 5.001 5.029 142,705 -0.11(-2.23%)
Sep 29, 2005 5.029 5.165 5.029 5.143 147,278 +0.14(+2.73%)
Sep 28, 2005 5.149 5.149 4.936 5.007 210,947 -0.14(-2.76%)
Sep 27, 2005 5.056 5.187 4.952 5.149 279,189 +0.13(+2.50%)
Sep 26, 2005 4.963 5.023 4.942 5.023 187,529 +0.16(+3.37%)
Sep 23, 2005 4.859 4.919 4.783 4.859 479,342 +0.08(+1.72%)
Sep 22, 2005 4.783 4.865 4.755 4.777 143,436 -0.03(-0.68%)
Sep 21, 2005 4.783 4.903 4.690 4.810 281,568 -0.01(-0.23%)
Sep 20, 2005 4.892 5.001 4.810 4.821 231,621 -0.07(-1.45%)
Sep 19, 2005 5.023 5.056 4.892 4.892 165,391 -0.13(-2.61%)
Sep 16, 2005 4.837 5.050 4.792 5.023 663,761 +0.22(+4.55%)
Sep 15, 2005 5.111 5.111 4.783 4.804 281,568 -0.30(-5.79%)
Sep 14, 2005 5.089 5.132 5.056 5.100 155,511 +0.01(+0.21%)
Sep 13, 2005 5.083 5.143 5.039 5.089 167,404 +0.02(+0.32%)
Sep 12, 2005 5.154 5.176 5.067 5.072 154,231 -0.08(-1.49%)
Sep 09, 2005 5.165 5.176 5.111 5.149 109,224 -0.02(-0.32%)
Sep 08, 2005 5.247 5.247 5.154 5.165 126,239 -0.13(-2.38%)
Sep 07, 2005 5.428 5.433 5.285 5.291 110,687 -0.12(-2.22%)
Sep 06, 2005 5.160 5.411 5.154 5.411 437,628 +0.25(+4.87%)
Sep 02, 2005 5.154 5.193 5.094 5.160 130,264 +0.00(+0.00%)
Sep 01, 2005 5.193 5.214 5.111 5.160 163,562 -0.05(-0.94%)
Aug 31, 2005 5.111 5.209 5.094 5.209 133,557 +0.07(+1.38%)
Aug 30, 2005 5.198 5.220 5.061 5.138 180,210 -0.08(-1.57%)
Aug 29, 2005 5.138 5.236 5.116 5.220 135,569 +0.04(+0.74%)
Aug 26, 2005 5.302 5.307 5.182 5.182 186,980 -0.09(-1.76%)
Aug 25, 2005 5.269 5.296 5.198 5.275 130,447 +0.02(+0.31%)
Aug 24, 2005 5.242 5.296 5.203 5.258 179,845 +0.01(+0.21%)
Aug 23, 2005 5.351 5.362 5.225 5.247 160,268 -0.06(-1.13%)
Aug 22, 2005 5.236 5.335 5.236 5.307 231,438 +0.13(+2.43%)
Aug 19, 2005 5.116 5.209 5.094 5.182 191,188 +0.07(+1.28%)
Aug 18, 2005 5.231 5.258 5.116 5.116 381,278 -0.15(-2.80%)
Aug 17, 2005 5.291 5.329 5.247 5.264 243,696 -0.02(-0.41%)
Aug 16, 2005 5.346 5.356 5.225 5.285 436,897 -0.07(-1.33%)
Aug 15, 2005 5.400 5.400 5.220 5.356 440,922 -0.03(-0.61%)
Aug 12, 2005 5.455 5.466 5.346 5.389 287,971 -0.05(-0.90%)
Aug 11, 2005 5.526 5.586 5.411 5.438 307,547 -0.07(-1.19%)
Aug 10, 2005 5.373 5.657 5.373 5.504 628,085 +0.11(+2.03%)
Aug 09, 2005 5.411 5.433 5.340 5.395 299,680 -0.05(-0.90%)
Aug 08, 2005 5.548 5.564 5.335 5.444 614,180 -0.07(-1.29%)
Aug 05, 2005 5.613 5.619 5.515 5.515 364,263 -0.08(-1.37%)
Aug 04, 2005 5.586 5.739 5.531 5.592 435,616 +0.01(+0.10%)
Aug 03, 2005 5.531 5.619 5.471 5.586 610,155 +0.00(+0.00%)
Aug 02, 2005 5.903 5.919 5.559 5.586 1,228,178 -0.36(-6.07%)
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.