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:

Sturm Ruger & Company (NY: RGR )

39.32 -1.46 (-3.58%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 6.647 6.658 6.498 6.498 115,827 -0.22(-3.23%)
Dec 30, 2003 6.538 6.738 6.538 6.716 102,705 +0.19(+2.89%)
Dec 29, 2003 6.544 6.607 6.516 6.527 107,079 -0.01(-0.09%)
Dec 26, 2003 6.516 6.533 6.458 6.533 22,570 +0.07(+1.15%)
Dec 24, 2003 6.516 6.573 6.430 6.458 60,013 -0.11(-1.74%)
Dec 23, 2003 6.504 6.573 6.401 6.573 97,981 +0.13(+1.95%)
Dec 22, 2003 6.384 6.458 6.356 6.447 51,265 -0.04(-0.62%)
Dec 19, 2003 6.481 6.516 6.344 6.487 76,460 +0.01(+0.18%)
Dec 18, 2003 6.430 6.533 6.430 6.476 81,534 +0.10(+1.61%)
Dec 17, 2003 6.458 6.458 6.316 6.373 76,985 -0.14(-2.19%)
Dec 16, 2003 6.373 6.453 6.373 6.516 96,406 +0.14(+2.24%)
Dec 15, 2003 6.676 6.676 6.373 6.373 96,056 -0.20(-3.04%)
Dec 12, 2003 6.516 6.573 6.447 6.573 100,955 +0.14(+2.22%)
Dec 11, 2003 6.344 6.476 6.316 6.430 106,379 +0.13(+2.09%)
Dec 10, 2003 6.361 6.458 6.281 6.298 140,497 -0.05(-0.81%)
Dec 09, 2003 6.561 6.561 6.344 6.350 90,457 -0.21(-3.22%)
Dec 08, 2003 6.447 6.561 6.401 6.561 75,935 +0.16(+2.50%)
Dec 05, 2003 6.418 6.458 6.361 6.401 46,366 -0.02(-0.27%)
Dec 04, 2003 6.356 6.430 6.287 6.418 107,079 +0.07(+1.17%)
Dec 03, 2003 6.584 6.624 6.338 6.344 79,609 -0.20(-3.06%)
Dec 02, 2003 6.630 6.647 6.516 6.544 127,200 -0.07(-1.12%)
Dec 01, 2003 6.533 6.618 6.487 6.618 91,332 +0.03(+0.43%)
Nov 28, 2003 6.544 6.641 6.538 6.590 34,468 +0.01(+0.09%)
Nov 26, 2003 6.658 6.658 6.430 6.584 158,169 -0.10(-1.45%)
Nov 25, 2003 6.601 6.738 6.601 6.681 100,955 +0.02(+0.34%)
Nov 24, 2003 6.624 6.658 6.544 6.658 141,197 +0.08(+1.22%)
Nov 21, 2003 6.601 6.601 6.487 6.578 134,024 +0.10(+1.50%)
Nov 20, 2003 6.498 6.538 6.424 6.481 203,835 -0.01(-0.09%)
Nov 19, 2003 6.316 6.498 6.316 6.487 88,183 +0.20(+3.18%)
Nov 18, 2003 6.401 6.510 6.287 6.287 93,082 -0.11(-1.70%)
Nov 17, 2003 6.316 6.401 6.298 6.396 136,123 +0.02(+0.27%)
Nov 14, 2003 6.430 6.538 6.356 6.378 70,336 -0.09(-1.41%)
Nov 13, 2003 6.458 6.544 6.407 6.470 78,384 +0.07(+1.07%)
Nov 12, 2003 6.516 6.561 6.293 6.401 119,501 -0.09(-1.32%)
Nov 11, 2003 6.316 6.487 6.253 6.487 89,057 +0.14(+2.16%)
Nov 10, 2003 6.544 6.544 6.344 6.350 96,581 -0.16(-2.46%)
Nov 07, 2003 6.561 6.561 6.458 6.510 86,783 -0.02(-0.26%)
Nov 06, 2003 6.441 6.527 6.361 6.527 84,158 +0.07(+1.06%)
Nov 05, 2003 6.544 6.458 6.350 6.458 98,855 -0.11(-1.65%)
Nov 04, 2003 6.544 6.567 6.516 6.567 93,393 +0.10(+1.59%)
Nov 03, 2003 6.487 6.533 6.447 6.464 119,851 -0.02(-0.35%)
Oct 31, 2003 6.298 6.487 6.298 6.487 92,907 +0.12(+1.89%)
Oct 30, 2003 6.418 6.430 6.356 6.367 40,767 -0.05(-0.80%)
Oct 29, 2003 6.344 6.424 6.287 6.418 116,352 +0.07(+1.17%)
Oct 28, 2003 6.287 6.338 6.258 6.344 68,586 +0.06(+0.91%)
Oct 27, 2003 6.230 6.287 6.190 6.287 59,488 +0.09(+1.38%)
Oct 24, 2003 6.184 6.235 6.173 6.201 60,538 +0.03(+0.46%)
Oct 23, 2003 6.213 6.276 6.070 6.173 78,209 -0.01(-0.18%)
Oct 22, 2003 6.287 6.327 6.184 6.184 101,305 -0.13(-2.08%)
Oct 21, 2003 6.253 6.321 6.253 6.316 83,283 -0.01(-0.09%)
Oct 20, 2003 6.264 6.333 6.184 6.321 77,859 +0.10(+1.65%)
Oct 17, 2003 6.287 6.293 6.190 6.218 69,461 -0.04(-0.64%)
Oct 16, 2003 6.201 6.304 6.173 6.258 61,588 +0.05(+0.74%)
Oct 15, 2003 6.258 6.258 6.178 6.213 61,063 -0.02(-0.28%)
Oct 14, 2003 6.316 6.316 6.173 6.230 96,406 -0.09(-1.36%)
Oct 13, 2003 6.087 6.310 6.070 6.316 92,557 +0.23(+3.76%)
Oct 10, 2003 6.047 6.047 6.007 6.087 69,986 +0.04(+0.66%)
Oct 09, 2003 6.030 6.110 5.995 6.047 95,531 +0.05(+0.76%)
Oct 08, 2003 6.161 6.218 5.950 6.001 119,152 -0.20(-3.23%)
Oct 07, 2003 6.287 6.287 6.201 6.201 167,442 -0.09(-1.36%)
Oct 06, 2003 6.230 6.304 6.230 6.287 97,281 +0.09(+1.38%)
Oct 03, 2003 5.973 6.201 5.973 6.201 129,650 +0.26(+4.33%)
Oct 02, 2003 5.973 5.995 5.893 5.944 81,709 +0.00(+0.00%)
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.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.