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 )

43.03 +0.19 (+0.44%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Nov 30, 2006 5.620 5.756 5.620 5.685 452,659 +0.11(+2.05%)
Nov 29, 2006 5.870 5.876 5.571 5.571 711,585 -0.30(-5.10%)
Nov 28, 2006 5.718 5.870 5.663 5.870 526,481 +0.17(+3.06%)
Nov 27, 2006 5.914 5.914 5.663 5.696 460,739 -0.17(-2.97%)
Nov 24, 2006 5.789 5.903 5.745 5.870 159,945 +0.13(+2.18%)
Nov 22, 2006 5.734 5.816 5.669 5.745 360,107 +0.04(+0.67%)
Nov 21, 2006 5.723 5.794 5.669 5.707 302,079 -0.04(-0.66%)
Nov 20, 2006 5.473 5.800 5.473 5.745 516,748 +0.01(+0.19%)
Nov 17, 2006 5.533 5.761 5.446 5.734 469,737 +0.15(+2.73%)
Nov 16, 2006 5.533 5.767 5.527 5.582 685,141 +0.03(+0.49%)
Nov 15, 2006 5.554 5.609 5.484 5.554 206,956 +0.01(+0.20%)
Nov 14, 2006 5.527 5.554 5.348 5.544 412,443 -0.01(-0.10%)
Nov 13, 2006 5.522 5.609 5.451 5.549 400,507 +0.07(+1.29%)
Nov 10, 2006 5.527 5.538 5.446 5.478 280,961 -0.01(-0.20%)
Nov 09, 2006 5.495 5.554 5.446 5.489 423,094 +0.06(+1.10%)
Nov 08, 2006 5.391 5.484 5.228 5.429 732,703 +0.03(+0.50%)
Nov 07, 2006 5.418 5.429 5.320 5.402 752,902 +0.12(+2.27%)
Nov 06, 2006 5.631 5.658 5.173 5.282 1,596,888 -0.17(-3.19%)
Nov 03, 2006 4.912 5.631 4.814 5.456 1,621,128 +0.56(+11.33%)
Nov 02, 2006 4.689 4.950 4.634 4.901 1,156,165 +0.23(+5.02%)
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.