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 )

46.39 +0.13 (+0.28%)
Streaming Delayed Price Updated: 12:39 PM EDT, Apr 30, 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 27, 2009 4.930 5.187 4.821 5.149 0 +0.17(+3.52%)
Feb 26, 2009 5.007 5.029 4.701 4.974 973,907 +0.05(+1.11%)
Feb 25, 2009 4.668 5.050 4.466 4.919 1,307,467 +0.66(+15.38%)
Feb 24, 2009 3.924 4.356 3.924 4.263 584,759 +0.34(+8.79%)
Feb 23, 2009 3.553 3.985 3.553 3.919 478,175 +0.38(+10.65%)
Feb 20, 2009 3.361 3.553 3.269 3.542 167,729 +0.16(+4.69%)
Feb 19, 2009 3.498 3.553 3.383 3.383 103,397 -0.09(-2.67%)
Feb 18, 2009 3.422 3.504 3.422 3.476 63,860 +0.04(+1.27%)
Feb 17, 2009 3.482 3.542 3.364 3.433 107,585 -0.11(-3.24%)
Feb 13, 2009 3.482 3.575 3.422 3.547 79,300 +0.07(+1.88%)
Feb 12, 2009 3.597 3.602 3.416 3.482 69,576 -0.12(-3.34%)
Feb 11, 2009 3.629 3.695 3.558 3.602 52,866 -0.01(-0.15%)
Feb 10, 2009 3.799 3.799 3.520 3.607 113,368 -0.20(-5.17%)
Feb 09, 2009 3.755 3.842 3.640 3.804 142,681 +0.05(+1.46%)
Feb 06, 2009 3.618 3.750 3.618 3.750 115,192 +0.14(+3.94%)
Feb 05, 2009 3.624 3.662 3.487 3.607 100,259 -0.03(-0.90%)
Feb 04, 2009 3.547 3.689 3.443 3.640 106,095 +0.11(+3.10%)
Feb 03, 2009 3.487 3.591 3.422 3.531 90,087 +0.05(+1.41%)
Feb 02, 2009 3.607 3.607 3.433 3.482 240,867 -0.13(-3.63%)
Jan 30, 2009 3.498 3.613 3.427 3.613 0 +0.13(+3.77%)
Jan 29, 2009 3.629 3.662 3.443 3.482 72,940 -0.20(-5.49%)
Jan 28, 2009 3.684 3.739 3.624 3.684 62,898 +0.06(+1.66%)
Jan 27, 2009 3.640 3.771 3.536 3.624 56,059 -0.05(-1.49%)
Jan 26, 2009 3.668 3.815 3.586 3.679 106,489 +0.06(+1.66%)
Jan 23, 2009 3.580 3.673 3.394 3.618 68,765 +0.01(+0.30%)
Jan 22, 2009 3.372 3.706 3.318 3.607 152,773 +0.18(+5.26%)
Jan 21, 2009 3.334 3.443 3.274 3.427 68,410 +0.14(+4.15%)
Jan 20, 2009 3.416 3.416 3.290 3.290 54,822 -0.11(-3.37%)
Jan 16, 2009 3.438 3.443 3.378 3.405 0 +0.01(+0.16%)
Jan 15, 2009 3.296 3.504 3.274 3.400 112,771 +0.09(+2.64%)
Jan 14, 2009 3.285 3.443 3.285 3.312 133,438 -0.06(-1.78%)
Jan 13, 2009 3.411 3.454 3.329 3.372 93,718 -0.09(-2.53%)
Jan 12, 2009 3.476 3.607 3.394 3.460 69,067 -0.09(-2.47%)
Jan 09, 2009 3.662 3.662 3.531 3.547 51,249 -0.09(-2.55%)
Jan 08, 2009 3.635 3.673 3.504 3.640 236,703 +0.01(+0.15%)
Jan 07, 2009 3.493 3.662 3.301 3.635 318,655 +0.11(+3.10%)
Jan 06, 2009 3.449 3.640 3.405 3.525 348,908 +0.08(+2.22%)
Jan 05, 2009 3.405 3.476 3.274 3.449 348,213 +0.02(+0.64%)
Jan 02, 2009 3.307 3.427 3.274 3.427 0 +0.16(+5.03%)
Jan 01, 2009 3.312 3.361 3.258 3.263 0 +0.00(+0.00%)
Dec 31, 2008 3.312 3.361 3.258 3.263 213,034 -0.09(-2.61%)
Dec 30, 2008 3.367 3.449 3.225 3.351 433,708 -0.04(-1.29%)
Dec 29, 2008 3.361 3.400 3.252 3.394 296,164 +0.01(+0.32%)
Dec 26, 2008 3.214 3.383 3.214 3.383 56,877 +0.16(+5.09%)
Dec 24, 2008 3.307 3.323 3.208 3.219 61,538 -0.12(-3.60%)
Dec 23, 2008 3.498 3.547 3.329 3.340 110,810 -0.14(-4.08%)
Dec 22, 2008 3.728 3.728 3.422 3.482 80,650 -0.28(-7.55%)
Dec 19, 2008 3.908 3.908 3.673 3.766 94,028 -0.13(-3.23%)
Dec 18, 2008 3.777 3.892 3.701 3.892 150,638 +0.12(+3.19%)
Dec 17, 2008 3.651 3.821 3.651 3.771 97,269 +0.05(+1.47%)
Dec 16, 2008 3.815 3.815 3.684 3.717 75,443 -0.04(-1.16%)
Dec 15, 2008 3.728 3.799 3.613 3.760 106,531 +0.08(+2.08%)
Dec 12, 2008 3.618 3.793 3.591 3.684 141,164 +0.01(+0.30%)
Dec 11, 2008 3.515 3.711 3.515 3.673 119,777 +0.16(+4.67%)
Dec 10, 2008 3.531 3.591 3.394 3.509 46,298 -0.04(-1.08%)
Dec 09, 2008 3.613 3.689 3.486 3.547 129,894 -0.06(-1.67%)
Dec 08, 2008 3.640 3.700 3.351 3.607 97,952 +0.07(+2.01%)
Dec 05, 2008 3.427 3.553 3.301 3.536 188,368 +0.04(+1.09%)
Dec 04, 2008 3.520 3.689 3.433 3.498 149,970 +0.02(+0.47%)
Dec 03, 2008 3.400 3.487 3.289 3.482 102,034 +0.18(+5.46%)
Dec 02, 2008 3.116 3.361 3.116 3.301 123,075 +0.21(+6.71%)
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.