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, 2009 5.520 5.302 5.302 5.302 398,293 -0.22(-3.96%)
Dec 30, 2009 5.449 5.520 5.444 5.520 258,116 +0.03(+0.60%)
Dec 29, 2009 5.460 5.515 5.438 5.488 246,076 +0.04(+0.70%)
Dec 28, 2009 5.575 5.592 5.444 5.449 935,620 -0.13(-2.25%)
Dec 24, 2009 5.553 5.602 5.477 5.575 80,661 +0.02(+0.39%)
Dec 23, 2009 5.570 5.575 5.466 5.553 346,974 -0.01(-0.20%)
Dec 22, 2009 5.553 5.602 5.499 5.564 224,467 -0.01(-0.20%)
Dec 21, 2009 5.537 5.630 5.471 5.575 435,532 +0.04(+0.79%)
Dec 18, 2009 5.510 5.542 5.455 5.531 776,780 +0.05(+1.00%)
Dec 17, 2009 5.433 5.542 5.428 5.477 472,136 +0.02(+0.30%)
Dec 16, 2009 5.531 5.592 5.444 5.460 313,058 +0.01(+0.20%)
Dec 15, 2009 5.515 5.602 5.444 5.449 476,704 -0.04(-0.80%)
Dec 14, 2009 5.520 5.553 5.460 5.493 454,473 +0.00(+0.00%)
Dec 11, 2009 5.526 5.783 5.411 5.493 799,132 +0.03(+0.60%)
Dec 10, 2009 5.750 5.750 5.455 5.460 512,797 -0.24(-4.22%)
Dec 09, 2009 5.602 5.712 5.455 5.701 508,694 +0.10(+1.76%)
Dec 08, 2009 5.794 5.821 5.581 5.602 419,296 -0.20(-3.39%)
Dec 07, 2009 5.788 5.821 5.745 5.799 223,090 -0.02(-0.28%)
Dec 04, 2009 5.766 5.881 5.684 5.816 682,895 -0.04(-0.75%)
Dec 03, 2009 6.122 6.176 5.848 5.859 427,914 -0.23(-3.77%)
Dec 02, 2009 6.012 6.269 6.012 6.089 419,168 +0.09(+1.55%)
Dec 01, 2009 5.925 6.094 5.766 5.996 416,054 +0.11(+1.95%)
Nov 30, 2009 6.122 6.122 5.794 5.881 287,318 -0.19(-3.06%)
Nov 27, 2009 5.761 6.149 5.728 6.067 200,892 +0.26(+4.52%)
Nov 25, 2009 5.794 5.837 5.739 5.805 223,992 -0.02(-0.38%)
Nov 24, 2009 6.034 6.034 5.745 5.827 402,322 -0.19(-3.18%)
Nov 23, 2009 6.051 6.073 5.936 6.018 278,348 +0.00(+0.00%)
Nov 20, 2009 5.958 6.116 5.925 6.018 264,037 +0.02(+0.36%)
Nov 19, 2009 6.209 6.209 5.941 5.996 386,251 -0.20(-3.26%)
Nov 18, 2009 6.247 6.258 6.127 6.198 270,570 -0.03(-0.53%)
Nov 17, 2009 6.253 6.253 6.160 6.231 221,416 +0.00(+0.00%)
Nov 16, 2009 6.258 6.329 6.193 6.231 363,676 +0.03(+0.44%)
Nov 13, 2009 6.212 6.275 6.105 6.204 233,015 -0.03(-0.44%)
Nov 12, 2009 6.313 6.351 6.149 6.231 247,496 -0.07(-1.13%)
Nov 11, 2009 6.056 6.302 6.056 6.302 312,116 +0.26(+4.34%)
Nov 10, 2009 6.144 6.231 5.876 6.040 274,451 -0.11(-1.86%)
Nov 09, 2009 6.182 6.231 6.105 6.155 357,198 +0.08(+1.26%)
Nov 06, 2009 6.051 6.286 6.040 6.078 304,988 +0.05(+0.91%)
Nov 05, 2009 5.958 6.105 5.868 6.023 377,067 +0.09(+1.57%)
Nov 04, 2009 5.848 5.991 5.766 5.930 496,176 +0.06(+1.02%)
Nov 03, 2009 5.619 5.887 5.526 5.870 509,296 +0.19(+3.27%)
Nov 02, 2009 5.848 5.980 5.608 5.684 586,788 -0.12(-2.07%)
Oct 30, 2009 6.521 6.532 5.739 5.805 668,999 -0.33(-5.43%)
Oct 29, 2009 6.215 6.428 5.865 6.138 1,261,013 -0.07(-1.06%)
Oct 28, 2009 6.958 6.985 5.253 6.204 2,763,191 -0.80(-11.40%)
Oct 27, 2009 7.160 7.160 6.832 7.002 426,302 -0.13(-1.76%)
Oct 26, 2009 7.078 7.275 6.969 7.127 597,222 +0.02(+0.31%)
Oct 23, 2009 7.029 7.133 7.002 7.106 459,201 -0.26(-3.49%)
Oct 22, 2009 7.106 7.488 7.018 7.362 548,893 +0.26(+3.62%)
Oct 21, 2009 7.188 7.406 7.084 7.106 736,200 -0.03(-0.46%)
Oct 20, 2009 7.056 7.166 7.013 7.138 389,341 +0.01(+0.15%)
Oct 19, 2009 6.816 7.155 6.816 7.127 493,463 +0.32(+4.65%)
Oct 16, 2009 6.887 7.045 6.756 6.810 638,424 -0.06(-0.88%)
Oct 15, 2009 6.925 6.996 6.843 6.871 321,395 -0.11(-1.64%)
Oct 14, 2009 6.821 7.002 6.805 6.985 246,146 +0.21(+3.06%)
Oct 13, 2009 6.876 6.903 6.570 6.778 412,452 -0.13(-1.90%)
Oct 12, 2009 7.030 7.122 6.838 6.909 191,243 -0.13(-1.86%)
Oct 09, 2009 7.002 7.073 6.909 7.040 204,604 +0.03(+0.47%)
Oct 08, 2009 6.931 7.078 6.854 7.007 264,127 +0.12(+1.75%)
Oct 07, 2009 6.832 6.991 6.799 6.887 181,614 +0.04(+0.56%)
Oct 06, 2009 6.696 6.985 6.696 6.849 203,519 +0.17(+2.54%)
Oct 05, 2009 6.712 6.834 6.646 6.679 220,503 -0.04(-0.57%)
Oct 02, 2009 6.767 6.925 6.466 6.717 464,700 -0.11(-1.60%)
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.