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 )

44.35 -0.09 (-0.20%)
Official Closing Price Updated: 7:00 PM EDT, Jun 3, 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 29, 2002 5.996 6.045 5.800 5.800 38,563 -0.22(-3.71%)
Nov 27, 2002 5.930 6.072 5.854 6.023 93,653 +0.12(+2.03%)
Nov 26, 2002 5.963 6.045 5.849 5.903 83,002 -0.22(-3.64%)
Nov 25, 2002 6.148 6.170 6.034 6.126 168,393 +0.11(+1.90%)
Nov 22, 2002 5.979 6.012 5.881 6.012 75,106 +0.08(+1.28%)
Nov 21, 2002 5.800 6.017 5.745 5.936 214,301 +0.16(+2.83%)
Nov 20, 2002 5.827 5.827 5.745 5.772 144,337 +0.03(+0.47%)
Nov 19, 2002 5.723 5.908 5.685 5.745 159,027 +0.08(+1.34%)
Nov 18, 2002 5.680 5.745 5.636 5.669 118,077 -0.04(-0.67%)
Nov 15, 2002 5.663 5.718 5.554 5.707 142,317 +0.10(+1.75%)
Nov 14, 2002 5.718 5.772 5.554 5.609 187,491 -0.05(-0.96%)
Nov 13, 2002 5.794 5.827 5.647 5.663 91,082 -0.14(-2.44%)
Nov 12, 2002 5.800 5.827 5.772 5.805 260,026 +0.06(+1.04%)
Nov 11, 2002 5.963 5.963 5.745 5.745 71,617 -0.17(-2.85%)
Nov 08, 2002 5.936 6.045 5.881 5.914 45,174 -0.05(-0.82%)
Nov 07, 2002 6.017 6.056 5.941 5.963 115,873 -0.05(-0.91%)
Nov 06, 2002 6.099 6.284 6.017 6.017 304,650 +0.06(+1.01%)
Nov 05, 2002 6.017 6.017 5.908 5.957 134,420 -0.01(-0.09%)
Nov 04, 2002 5.990 6.039 5.859 5.963 156,089 -0.02(-0.27%)
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.