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 31, 2003 6.357 6.368 6.215 6.215 121,114 -0.21(-3.23%)
Dec 30, 2003 6.253 6.444 6.253 6.422 107,393 +0.18(+2.89%)
Dec 29, 2003 6.258 6.319 6.231 6.242 111,967 -0.01(-0.09%)
Dec 26, 2003 6.231 6.248 6.176 6.248 23,600 +0.07(+1.15%)
Dec 24, 2003 6.231 6.286 6.149 6.176 62,752 -0.11(-1.74%)
Dec 23, 2003 6.220 6.286 6.122 6.286 102,453 +0.12(+1.95%)
Dec 22, 2003 6.105 6.176 6.078 6.166 53,605 -0.04(-0.62%)
Dec 19, 2003 6.198 6.231 6.067 6.204 79,950 +0.01(+0.18%)
Dec 18, 2003 6.149 6.248 6.149 6.193 85,256 +0.10(+1.61%)
Dec 17, 2003 6.176 6.176 6.040 6.094 80,499 -0.14(-2.19%)
Dec 16, 2003 6.094 6.171 6.094 6.231 100,807 +0.14(+2.24%)
Dec 15, 2003 6.384 6.384 6.094 6.094 100,441 -0.19(-3.04%)
Dec 12, 2003 6.231 6.286 6.166 6.286 105,563 +0.14(+2.22%)
Dec 11, 2003 6.067 6.193 6.040 6.149 111,235 +0.13(+2.09%)
Dec 10, 2003 6.084 6.176 6.007 6.023 146,911 -0.05(-0.81%)
Dec 09, 2003 6.275 6.275 6.067 6.073 94,586 -0.20(-3.22%)
Dec 08, 2003 6.166 6.275 6.122 6.275 79,401 +0.15(+2.50%)
Dec 05, 2003 6.138 6.176 6.084 6.122 48,482 -0.02(-0.27%)
Dec 04, 2003 6.078 6.149 6.012 6.138 111,967 +0.07(+1.17%)
Dec 03, 2003 6.297 6.335 6.062 6.067 83,243 -0.19(-3.06%)
Dec 02, 2003 6.340 6.357 6.231 6.258 133,006 -0.07(-1.12%)
Dec 01, 2003 6.248 6.330 6.204 6.330 95,501 +0.03(+0.43%)
Nov 28, 2003 6.258 6.351 6.253 6.302 36,041 +0.01(+0.09%)
Nov 26, 2003 6.368 6.368 6.149 6.297 165,389 -0.09(-1.45%)
Nov 25, 2003 6.313 6.444 6.313 6.390 105,563 +0.02(+0.34%)
Nov 24, 2003 6.335 6.368 6.258 6.368 147,643 +0.08(+1.22%)
Nov 21, 2003 6.313 6.313 6.204 6.291 140,141 +0.09(+1.50%)
Nov 20, 2003 6.215 6.253 6.144 6.198 213,140 -0.01(-0.09%)
Nov 19, 2003 6.040 6.215 6.040 6.204 92,208 +0.19(+3.18%)
Nov 18, 2003 6.122 6.226 6.012 6.012 97,330 -0.10(-1.70%)
Nov 17, 2003 6.040 6.122 6.023 6.116 142,337 +0.02(+0.27%)
Nov 14, 2003 6.149 6.253 6.078 6.100 73,547 -0.09(-1.41%)
Nov 13, 2003 6.176 6.258 6.127 6.187 81,962 +0.07(+1.07%)
Nov 12, 2003 6.231 6.275 6.018 6.122 124,956 -0.08(-1.32%)
Nov 11, 2003 6.040 6.204 5.980 6.204 93,123 +0.13(+2.16%)
Nov 10, 2003 6.258 6.258 6.067 6.073 100,990 -0.15(-2.46%)
Nov 07, 2003 6.275 6.275 6.176 6.226 90,744 -0.02(-0.26%)
Nov 06, 2003 6.160 6.242 6.084 6.242 88,000 +0.07(+1.06%)
Nov 05, 2003 6.258 6.176 6.073 6.176 103,368 -0.10(-1.65%)
Nov 04, 2003 6.258 6.280 6.231 6.280 97,656 +0.10(+1.59%)
Nov 03, 2003 6.204 6.248 6.166 6.182 125,322 -0.02(-0.35%)
Oct 31, 2003 6.023 6.204 6.023 6.204 97,148 +0.11(+1.89%)
Oct 30, 2003 6.138 6.149 6.078 6.089 42,628 -0.05(-0.80%)
Oct 29, 2003 6.067 6.144 6.012 6.138 121,663 +0.07(+1.17%)
Oct 28, 2003 6.012 6.062 5.985 6.067 71,717 +0.05(+0.91%)
Oct 27, 2003 5.958 6.012 5.920 6.012 62,204 +0.08(+1.38%)
Oct 24, 2003 5.914 5.963 5.903 5.930 63,301 +0.03(+0.46%)
Oct 23, 2003 5.941 6.002 5.805 5.903 81,779 -0.01(-0.18%)
Oct 22, 2003 6.012 6.051 5.914 5.914 105,929 -0.13(-2.08%)
Oct 21, 2003 5.980 6.045 5.980 6.040 87,085 -0.01(-0.09%)
Oct 20, 2003 5.991 6.056 5.914 6.045 81,414 +0.10(+1.65%)
Oct 17, 2003 6.012 6.018 5.920 5.947 72,632 -0.04(-0.64%)
Oct 16, 2003 5.930 6.029 5.903 5.985 64,399 +0.04(+0.74%)
Oct 15, 2003 5.985 5.985 5.909 5.941 63,850 -0.02(-0.28%)
Oct 14, 2003 6.040 6.040 5.903 5.958 100,807 -0.08(-1.36%)
Oct 13, 2003 5.821 6.034 5.805 6.040 96,782 +0.22(+3.76%)
Oct 10, 2003 5.783 5.783 5.745 5.821 73,181 +0.04(+0.66%)
Oct 09, 2003 5.767 5.843 5.734 5.783 99,892 +0.04(+0.76%)
Oct 08, 2003 5.892 5.947 5.690 5.739 124,590 -0.19(-3.23%)
Oct 07, 2003 6.012 6.012 5.930 5.930 175,086 -0.08(-1.36%)
Oct 06, 2003 5.958 6.029 5.958 6.012 101,721 +0.08(+1.38%)
Oct 03, 2003 5.712 5.930 5.712 5.930 135,568 +0.25(+4.33%)
Oct 02, 2003 5.712 5.734 5.635 5.685 85,439 +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.
 
 
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.