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 )

43.28 +0.37 (+0.86%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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, 2006 3.937 3.959 3.921 3.921 150,949 -0.02(-0.41%)
Feb 27, 2006 3.943 3.975 3.866 3.937 178,495 +0.02(+0.56%)
Feb 24, 2006 3.823 3.926 3.763 3.915 123,955 +0.09(+2.28%)
Feb 23, 2006 3.866 3.915 3.823 3.828 124,322 -0.07(-1.68%)
Feb 22, 2006 3.926 3.959 3.888 3.894 153,153 -0.03(-0.83%)
Feb 21, 2006 3.921 3.943 3.872 3.926 235,790 -0.01(-0.14%)
Feb 17, 2006 3.981 3.981 3.921 3.932 178,678 -0.04(-0.96%)
Feb 16, 2006 3.937 3.970 3.872 3.970 286,657 +0.05(+1.25%)
Feb 15, 2006 3.752 3.948 3.736 3.921 259,846 +0.15(+3.90%)
Feb 14, 2006 3.708 3.779 3.703 3.774 195,206 +0.07(+1.76%)
Feb 13, 2006 3.757 3.779 3.708 3.708 123,587 -0.04(-1.16%)
Feb 10, 2006 3.703 3.757 3.703 3.752 148,011 +0.05(+1.32%)
Feb 09, 2006 3.741 3.757 3.703 3.703 103,754 -0.04(-1.02%)
Feb 08, 2006 3.730 3.779 3.730 3.741 90,716 +0.01(+0.29%)
Feb 07, 2006 3.806 3.834 3.730 3.730 151,500 -0.07(-1.86%)
Feb 06, 2006 3.812 3.855 3.774 3.801 174,638 +0.04(+1.16%)
Feb 03, 2006 3.812 3.812 3.730 3.757 168,578 -0.01(-0.14%)
Feb 02, 2006 3.817 3.845 3.736 3.763 176,658 -0.06(-1.57%)
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.