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 (%)
Nov 30, 2010 8.905 9.000 8.766 8.939 209,529 -0.08(-0.93%)
Nov 29, 2010 8.939 9.067 8.766 9.023 108,602 +0.03(+0.31%)
Nov 26, 2010 9.017 9.151 8.995 8.995 109,329 -0.08(-0.92%)
Nov 24, 2010 8.961 9.079 9.079 9.079 162,035 +0.21(+2.39%)
Nov 23, 2010 8.822 8.967 8.805 8.866 211,786 -0.05(-0.56%)
Nov 22, 2010 8.749 8.939 8.749 8.917 143,219 +0.13(+1.53%)
Nov 19, 2010 8.693 8.782 8.553 8.782 328,612 +0.09(+1.09%)
Nov 18, 2010 8.643 8.743 8.604 8.687 225,902 +0.15(+1.70%)
Nov 17, 2010 8.598 8.654 8.486 8.542 143,040 -0.01(-0.07%)
Nov 16, 2010 8.604 8.721 8.531 8.548 235,066 -0.11(-1.23%)
Nov 15, 2010 8.799 8.872 8.643 8.654 167,460 -0.06(-0.71%)
Nov 12, 2010 8.844 8.956 8.693 8.715 208,004 -0.21(-2.38%)
Nov 11, 2010 8.810 8.961 8.722 8.928 113,231 +0.03(+0.38%)
Nov 10, 2010 8.755 8.922 8.548 8.894 208,582 +0.13(+1.53%)
Nov 09, 2010 8.816 8.905 8.682 8.760 219,018 -0.14(-1.52%)
Nov 08, 2010 8.840 8.940 8.801 8.895 170,459 +0.02(+0.25%)
Nov 05, 2010 8.945 9.012 8.823 8.873 210,791 -0.08(-0.93%)
Nov 04, 2010 8.956 9.018 8.868 8.956 289,493 +0.10(+1.13%)
Nov 03, 2010 8.884 8.895 8.673 8.856 226,956 -0.02(-0.25%)
Nov 02, 2010 8.662 8.895 8.545 8.879 313,821 +0.36(+4.17%)
Nov 01, 2010 8.756 8.806 8.495 8.523 349,674 -0.18(-2.11%)
Oct 29, 2010 8.573 8.795 8.562 8.706 276,643 +0.12(+1.36%)
Oct 28, 2010 8.840 8.895 8.501 8.590 506,935 -0.13(-1.53%)
Oct 27, 2010 8.573 8.756 8.478 8.723 224,524 +0.24(+2.82%)
Oct 25, 2010 8.623 8.706 8.460 8.484 232,692 -0.12(-1.36%)
Oct 22, 2010 8.462 8.634 8.367 8.601 286,227 +0.19(+2.25%)
Oct 21, 2010 8.612 8.695 8.350 8.412 305,968 -0.14(-1.63%)
Oct 20, 2010 8.612 8.712 8.501 8.551 429,949 -0.02(-0.26%)
Oct 19, 2010 8.523 8.779 8.478 8.573 293,353 -0.09(-1.03%)
Oct 18, 2010 8.451 8.667 8.395 8.662 201,933 +0.23(+2.70%)
Oct 15, 2010 8.595 8.612 8.123 8.434 718,113 -0.06(-0.65%)
Oct 14, 2010 8.562 8.617 8.423 8.489 434,005 -0.07(-0.78%)
Oct 13, 2010 8.389 8.612 8.284 8.556 309,524 +0.23(+2.74%)
Oct 12, 2010 8.256 8.367 8.239 8.328 263,671 +0.06(+0.74%)
Oct 11, 2010 8.061 8.317 8.021 8.267 261,051 +0.24(+2.98%)
Oct 08, 2010 8.028 8.061 7.867 8.028 229,482 +0.14(+1.76%)
Oct 07, 2010 7.783 7.961 7.678 7.889 679 +0.17(+2.16%)
Oct 06, 2010 7.694 7.772 7.561 7.722 466,820 +0.04(+0.51%)
Oct 05, 2010 7.617 7.722 7.511 7.683 496,159 +0.17(+2.29%)
Oct 04, 2010 7.728 7.806 7.455 7.511 331,659 -0.13(-1.75%)
Oct 01, 2010 7.644 7.656 7.239 7.644 490,783 +0.06(+0.78%)
Sep 30, 2010 7.585 7.750 7.478 7.585 320,949 -0.08(-0.99%)
Sep 29, 2010 7.594 7.739 7.589 7.661 166,903 +0.02(+0.22%)
Sep 28, 2010 7.733 7.733 7.522 7.644 320 -0.03(-0.36%)
Sep 27, 2010 7.706 7.828 7.550 7.672 211,923 -0.04(-0.50%)
Sep 24, 2010 7.589 7.733 7.500 7.711 271,503 +0.23(+3.12%)
Sep 23, 2010 7.478 7.639 7.433 7.478 37,326 -0.02(-0.22%)
Sep 22, 2010 7.694 7.722 7.416 7.494 292,848 -0.21(-2.67%)
Sep 21, 2010 7.744 7.845 7.628 7.700 206,372 -0.07(-0.93%)
Sep 20, 2010 7.389 7.778 7.339 7.772 361,661 +0.43(+5.83%)
Sep 17, 2010 7.344 7.472 7.144 7.344 407,634 -0.08(-1.05%)
Sep 15, 2010 7.355 7.456 7.255 7.422 152,020 +0.03(+0.45%)
Sep 14, 2010 7.350 7.483 7.289 7.389 201,382 +0.04(+0.61%)
Sep 13, 2010 7.211 7.394 7.177 7.344 250,791 +0.22(+3.04%)
Sep 10, 2010 7.211 7.223 7.038 7.127 591,058 -0.10(-1.38%)
Sep 09, 2010 7.344 7.389 7.194 7.227 274,485 -0.05(-0.69%)
Sep 08, 2010 7.400 7.400 7.239 7.277 217,997 -0.07(-0.98%)
Sep 07, 2010 7.772 7.833 7.300 7.350 1,082 -0.45(-5.77%)
Sep 03, 2010 7.689 7.822 7.567 7.800 205,453 +0.21(+2.78%)
Sep 02, 2010 7.244 7.639 7.244 7.589 537 +0.29(+3.96%)
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.