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 )

44.44 +1.07 (+2.47%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Dec 31, 2010 8.483 8.600 8.455 8.511 283,561 +0.03(+0.33%)
Dec 30, 2010 8.549 8.661 8.483 8.483 136,601 -0.06(-0.65%)
Dec 29, 2010 8.516 8.583 8.472 8.538 92,045 +0.06(+0.72%)
Dec 28, 2010 8.627 8.627 8.472 8.477 79,361 -0.14(-1.61%)
Dec 27, 2010 8.505 8.627 8.488 8.616 138,121 +0.09(+1.11%)
Dec 23, 2010 8.483 8.572 8.483 8.522 82,800 +0.03(+0.39%)
Dec 22, 2010 8.594 8.622 8.488 8.488 129,826 -0.09(-1.04%)
Dec 21, 2010 8.588 8.666 8.488 8.577 163,916 -0.03(-0.39%)
Dec 20, 2010 8.794 8.794 8.433 8.611 210,517 -0.13(-1.53%)
Dec 17, 2010 8.605 8.744 8.538 8.744 425,179 +0.16(+1.88%)
Dec 16, 2010 8.611 8.627 8.494 8.583 182,946 +0.01(+0.06%)
Dec 15, 2010 8.783 8.822 8.577 8.577 167,684 -0.22(-2.47%)
Dec 14, 2010 8.878 8.878 8.753 8.794 160,609 -0.03(-0.32%)
Dec 13, 2010 8.900 8.906 8.778 8.822 142,860 -0.05(-0.56%)
Dec 10, 2010 8.800 8.942 8.588 8.872 174,592 +0.10(+1.14%)
Dec 09, 2010 8.934 8.939 8.666 8.772 456,851 -0.12(-1.31%)
Dec 08, 2010 9.039 9.056 8.883 8.889 153,670 -0.12(-1.36%)
Dec 07, 2010 9.045 9.073 8.911 9.011 227,899 +0.06(+0.68%)
Dec 06, 2010 8.817 8.967 8.778 8.950 186,374 +0.10(+1.13%)
Dec 03, 2010 8.772 8.878 8.766 8.850 222,002 +0.04(+0.44%)
Dec 02, 2010 8.833 8.900 8.772 8.811 154,682 -0.03(-0.38%)
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.