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 (%)
Feb 28, 2002 6.832 6.854 6.750 6.827 46,470 -0.01(-0.08%)
Feb 27, 2002 6.832 6.996 6.723 6.832 83,609 -0.16(-2.34%)
Feb 26, 2002 6.909 7.024 6.876 6.996 94,769 +0.11(+1.59%)
Feb 25, 2002 6.958 6.958 6.805 6.887 122,944 +0.06(+0.88%)
Feb 22, 2002 6.614 6.882 6.570 6.827 87,634 +0.25(+3.82%)
Feb 21, 2002 7.035 7.040 6.559 6.575 122,578 -0.51(-7.25%)
Feb 20, 2002 6.750 7.089 6.679 7.089 154,595 +0.43(+6.40%)
Feb 19, 2002 6.586 6.718 6.483 6.663 87,451 +0.04(+0.58%)
Feb 18, 2002 6.422 6.668 6.422 6.625 151,668 +0.00(+0.00%)
Feb 15, 2002 6.422 6.668 6.422 6.625 151,668 +0.20(+3.15%)
Feb 14, 2002 6.554 6.554 6.422 6.422 123,676 -0.13(-2.00%)
Feb 13, 2002 6.461 6.554 6.324 6.554 53,239 +0.09(+1.44%)
Feb 12, 2002 6.286 6.537 6.231 6.461 100,990 +0.12(+1.90%)
Feb 11, 2002 6.712 6.821 6.340 6.340 244,425 -0.32(-4.76%)
Feb 08, 2002 6.625 6.663 6.532 6.657 107,942 +0.09(+1.33%)
Feb 07, 2002 6.674 6.723 6.559 6.570 86,902 -0.07(-1.07%)
Feb 06, 2002 6.696 6.723 6.630 6.641 79,950 -0.08(-1.22%)
Feb 05, 2002 6.860 6.942 6.723 6.723 77,389 -0.14(-1.99%)
Feb 04, 2002 6.805 6.964 6.805 6.860 79,584 +0.11(+1.62%)
Feb 01, 2002 6.778 6.969 6.750 6.750 168,499 +0.00(+0.00%)
Jan 31, 2002 6.832 6.832 6.641 6.750 88,366 -0.03(-0.40%)
Jan 30, 2002 6.674 6.778 6.625 6.778 70,619 +0.16(+2.39%)
Jan 29, 2002 6.821 6.832 6.619 6.619 85,073 -0.19(-2.73%)
Jan 28, 2002 6.821 6.909 6.685 6.805 98,611 +0.01(+0.08%)
Jan 25, 2002 6.701 6.903 6.701 6.800 126,969 +0.10(+1.47%)
Jan 24, 2002 6.827 6.827 6.674 6.701 59,276 -0.10(-1.45%)
Jan 23, 2002 6.614 6.800 6.565 6.800 59,642 +0.24(+3.58%)
Jan 22, 2002 6.586 6.701 6.559 6.565 63,667 +0.02(+0.33%)
Jan 21, 2002 6.559 6.614 6.532 6.543 62,569 +0.00(+0.00%)
Jan 18, 2002 6.559 6.614 6.532 6.543 62,204 -0.06(-0.91%)
Jan 17, 2002 6.488 6.603 6.488 6.603 98,245 +0.11(+1.77%)
Jan 16, 2002 6.581 6.581 6.488 6.488 47,201 -0.07(-1.00%)
Jan 15, 2002 6.493 6.554 6.493 6.554 88,366 +0.03(+0.50%)
Jan 14, 2002 6.668 6.668 6.428 6.521 202,711 -0.13(-1.89%)
Jan 11, 2002 6.668 6.783 6.603 6.647 41,713 +0.00(+0.00%)
Jan 10, 2002 6.565 6.767 6.565 6.647 40,066 +0.10(+1.50%)
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.