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 )

43.03 +0.19 (+0.44%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Feb 28, 2005 4.356 4.389 4.242 4.307 126,157 -0.06(-1.37%)
Feb 25, 2005 4.384 4.384 4.324 4.367 95,490 +0.01(+0.12%)
Feb 24, 2005 4.335 4.367 4.286 4.362 61,701 +0.03(+0.63%)
Feb 23, 2005 4.335 4.400 4.329 4.335 79,881 +0.00(+0.00%)
Feb 22, 2005 4.389 4.411 4.329 4.335 119,913 -0.05(-1.24%)
Feb 18, 2005 4.356 4.411 4.335 4.389 119,546 +0.05(+1.26%)
Feb 17, 2005 4.384 4.411 4.335 4.335 137,175 -0.02(-0.50%)
Feb 16, 2005 4.335 4.411 4.335 4.356 178,493 +0.02(+0.50%)
Feb 15, 2005 4.356 4.362 4.329 4.335 139,929 -0.02(-0.50%)
Feb 14, 2005 4.395 4.395 4.329 4.356 117,893 -0.04(-0.99%)
Feb 11, 2005 4.487 4.487 4.318 4.400 180,145 -0.08(-1.82%)
Feb 10, 2005 4.438 4.487 4.422 4.482 114,588 +0.07(+1.48%)
Feb 09, 2005 4.645 4.656 4.388 4.416 329,991 -0.25(-5.26%)
Feb 08, 2005 4.700 4.700 4.634 4.661 110,364 -0.04(-0.81%)
Feb 07, 2005 4.732 4.738 4.683 4.700 67,761 -0.03(-0.58%)
Feb 04, 2005 4.716 4.738 4.694 4.727 79,697 -0.01(-0.23%)
Feb 03, 2005 4.743 4.819 4.710 4.738 113,119 -0.01(-0.11%)
Feb 02, 2005 4.792 4.792 4.710 4.743 175,922 -0.07(-1.36%)
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.