Sign In \| Register \| About Burlingame \| Contact Us
Burlingame, CA September 01, 2020 10:18am 7-Day Forecast \| Traffic

- American
- Bagels
- Bakery
- Barbecue
- Brew Pubs
- Chinese
- Coffee Houses
- Continental
- Deli
- Fast Food
- Ice Cream / Frozen Yogurt
- Indian
- Italian
- Japanese
- Mexican
- Pizza
- Resort Restaurants
- Sandwiches
- Seafood
- Steaks, Chops
- Sushi
- Thai
- Wine
- Bars and Lounges
- Night Clubs
- Apartments
- Classifieds
- Cars
- Forums
- Coupons
- News Archives
- Contests
- Jobs

Recent Quotes

My Watchlist

Indicators

Sturm Ruger & Company (NY: RGR )

42.64 -0.41 (-0.95%)

Streaming Delayed Price Updated: 3:38 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2002	5.152	5.407	5.103	5.211	216,138	+0.01(+0.10%)
Dec 30, 2002	5.037	5.206	4.955	5.206	240,928	+0.25(+5.05%)
Dec 27, 2002	5.119	5.228	4.955	4.955	142,133	-0.15(-2.98%)
Dec 26, 2002	5.010	5.211	5.010	5.108	136,991	+0.10(+2.07%)
Dec 24, 2002	5.037	5.086	4.901	5.005	132,768	-0.02(-0.33%)
Dec 23, 2002	5.173	5.255	4.879	5.021	478,185	-0.36(-6.77%)
Dec 20, 2002	5.761	5.761	5.364	5.386	303,181	-0.38(-6.52%)
Dec 19, 2002	5.985	6.034	5.609	5.761	261,679	-0.23(-3.82%)
Dec 18, 2002	6.056	6.056	5.865	5.990	121,933	-0.02(-0.36%)
Dec 17, 2002	6.017	6.126	5.963	6.012	168,760	+0.05(+0.82%)
Dec 16, 2002	5.816	5.963	5.734	5.963	126,891	+0.14(+2.34%)
Dec 13, 2002	6.017	6.017	5.827	5.827	73,270	-0.14(-2.28%)
Dec 12, 2002	5.974	5.974	5.800	5.963	68,679	-0.07(-1.08%)
Dec 11, 2002	6.012	6.034	5.963	6.028	53,805	+0.07(+1.19%)
Dec 10, 2002	5.843	6.006	5.843	5.957	128,177	+0.13(+2.15%)
Dec 09, 2002	5.925	5.974	5.751	5.832	95,673	-0.09(-1.56%)
Dec 06, 2002	5.936	5.979	5.865	5.925	83,370	-0.03(-0.46%)
Dec 05, 2002	5.985	5.985	5.919	5.952	35,625	-0.02(-0.36%)
Dec 04, 2002	5.985	6.083	5.936	5.974	87,042	-0.01(-0.18%)
Dec 03, 2002	6.001	6.045	5.985	5.985	57,294	-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.

Search Hotels in Burlingame

Find A Business

or Browse Listings

Sturm Ruger & Company (NY: RGR )

Historical Prices