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 )

46.47 +0.24 (+0.52%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 29, 2006 5.406 5.433 5.242 5.247 214,969 -0.17(-3.13%)
Dec 28, 2006 5.275 5.444 5.275 5.417 157,705 +0.11(+2.16%)
Dec 27, 2006 5.357 5.417 5.236 5.302 148,008 -0.10(-1.92%)
Dec 26, 2006 5.395 5.439 5.373 5.406 119,834 +0.00(+0.00%)
Dec 22, 2006 5.378 5.433 5.357 5.406 143,435 +0.03(+0.61%)
Dec 21, 2006 5.411 5.455 5.329 5.373 208,200 -0.07(-1.31%)
Dec 20, 2006 5.411 5.460 5.340 5.444 165,938 +0.01(+0.20%)
Dec 19, 2006 5.329 5.433 5.291 5.433 219,543 +0.05(+0.91%)
Dec 18, 2006 5.400 5.504 5.329 5.384 576,850 -0.04(-0.71%)
Dec 15, 2006 5.685 5.685 5.340 5.422 909,276 -0.30(-5.16%)
Dec 14, 2006 5.630 5.821 5.630 5.717 222,836 +0.09(+1.65%)
Dec 13, 2006 5.739 5.756 5.603 5.624 258,878 -0.13(-2.19%)
Dec 12, 2006 5.695 5.821 5.674 5.750 239,668 +0.03(+0.57%)
Dec 11, 2006 5.848 5.859 5.701 5.717 254,670 -0.09(-1.51%)
Dec 08, 2006 5.794 5.848 5.701 5.805 259,427 +0.01(+0.19%)
Dec 07, 2006 5.788 5.821 5.739 5.794 208,749 +0.05(+0.95%)
Dec 06, 2006 5.739 5.816 5.734 5.739 270,770 +0.02(+0.29%)
Dec 05, 2006 5.739 5.783 5.706 5.723 283,760 +0.00(+0.00%)
Dec 04, 2006 5.788 5.799 5.701 5.723 377,614 -0.01(-0.19%)
Dec 01, 2006 5.701 5.777 5.668 5.734 271,319 +0.03(+0.48%)
Nov 30, 2006 5.641 5.777 5.641 5.706 450,979 +0.11(+2.05%)
Nov 29, 2006 5.892 5.898 5.592 5.592 708,942 -0.30(-5.10%)
Nov 28, 2006 5.739 5.892 5.685 5.892 524,526 +0.17(+3.06%)
Nov 27, 2006 5.936 5.936 5.685 5.717 459,029 -0.17(-2.97%)
Nov 24, 2006 5.810 5.925 5.767 5.892 159,352 +0.13(+2.18%)
Nov 22, 2006 5.756 5.838 5.690 5.767 358,770 +0.04(+0.67%)
Nov 21, 2006 5.745 5.816 5.690 5.728 300,957 -0.04(-0.66%)
Nov 20, 2006 5.493 5.821 5.493 5.767 514,829 +0.01(+0.19%)
Nov 17, 2006 5.553 5.783 5.466 5.756 467,993 +0.15(+2.73%)
Nov 16, 2006 5.553 5.788 5.548 5.603 682,597 +0.03(+0.49%)
Nov 15, 2006 5.575 5.630 5.504 5.575 206,188 +0.01(+0.20%)
Nov 14, 2006 5.548 5.575 5.367 5.564 410,912 -0.01(-0.10%)
Nov 13, 2006 5.542 5.630 5.471 5.570 399,020 +0.07(+1.29%)
Nov 10, 2006 5.548 5.559 5.466 5.499 279,918 -0.01(-0.20%)
Nov 09, 2006 5.515 5.575 5.466 5.510 421,523 +0.06(+1.10%)
Nov 08, 2006 5.411 5.504 5.247 5.449 729,982 +0.03(+0.50%)
Nov 07, 2006 5.439 5.449 5.340 5.422 750,107 +0.12(+2.27%)
Nov 06, 2006 5.652 5.679 5.193 5.302 1,590,959 -0.17(-3.19%)
Nov 03, 2006 4.930 5.652 4.832 5.477 1,615,108 +0.56(+11.33%)
Nov 02, 2006 4.706 4.968 4.651 4.919 1,151,871 +0.24(+5.02%)
Nov 01, 2006 4.646 4.728 4.559 4.684 1,231,639 +0.13(+2.88%)
Oct 31, 2006 4.449 4.635 4.444 4.553 1,026,915 +0.12(+2.71%)
Oct 30, 2006 4.427 4.482 4.362 4.433 568,800 +0.00(+0.00%)
Oct 27, 2006 4.356 4.449 4.356 4.433 706,747 +0.05(+1.25%)
Oct 26, 2006 4.356 4.395 4.318 4.378 392,800 +0.02(+0.50%)
Oct 25, 2006 4.345 4.373 4.313 4.356 115,077 -0.01(-0.25%)
Oct 24, 2006 4.269 4.373 4.269 4.367 153,131 +0.09(+2.04%)
Oct 23, 2006 4.198 4.302 4.187 4.280 111,784 +0.05(+1.16%)
Oct 20, 2006 4.291 4.313 4.198 4.231 165,572 -0.10(-2.40%)
Oct 19, 2006 4.373 4.384 4.307 4.334 142,886 -0.03(-0.63%)
Oct 18, 2006 4.373 4.384 4.334 4.362 178,013 -0.01(-0.25%)
Oct 17, 2006 4.411 4.416 4.334 4.373 195,759 -0.04(-0.99%)
Oct 16, 2006 4.373 4.449 4.345 4.416 316,142 +0.04(+1.00%)
Oct 13, 2006 4.373 4.400 4.351 4.373 315,227 -0.02(-0.37%)
Oct 12, 2006 4.411 4.444 4.362 4.389 179,293 -0.04(-0.99%)
Oct 11, 2006 4.444 4.455 4.389 4.433 102,453 -0.01(-0.25%)
Oct 10, 2006 4.405 4.449 4.395 4.444 177,098 +0.04(+0.99%)
Oct 09, 2006 4.427 4.449 4.373 4.400 197,589 -0.01(-0.25%)
Oct 06, 2006 4.438 4.460 4.384 4.411 441,282 -0.04(-0.86%)
Oct 05, 2006 4.373 4.455 4.340 4.449 234,545 +0.04(+0.87%)
Oct 04, 2006 4.427 4.460 4.373 4.411 211,859 -0.02(-0.37%)
Oct 03, 2006 4.231 4.433 4.231 4.427 511,719 +0.16(+3.85%)
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.