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 (%)
Mar 31, 2005 3.921 3.921 3.703 3.774 127,075 -0.15(-3.75%)
Mar 30, 2005 3.785 3.921 3.779 3.921 175,004 +0.17(+4.50%)
Mar 29, 2005 4.035 4.084 3.703 3.752 240,745 -0.30(-7.52%)
Mar 28, 2005 4.030 4.068 4.013 4.057 125,422 +0.03(+0.68%)
Mar 24, 2005 3.986 4.052 3.986 4.030 66,292 +0.05(+1.37%)
Mar 23, 2005 3.970 3.975 3.904 3.975 113,119 +0.03(+0.83%)
Mar 22, 2005 3.997 4.041 3.932 3.943 96,775 -0.02(-0.55%)
Mar 21, 2005 3.948 4.030 3.894 3.964 117,709 +0.02(+0.41%)
Mar 18, 2005 4.106 4.111 3.948 3.948 240,928 -0.14(-3.46%)
Mar 17, 2005 4.084 4.111 4.084 4.090 86,675 +0.00(+0.00%)
Mar 16, 2005 4.128 4.177 4.084 4.090 97,326 -0.03(-0.79%)
Mar 15, 2005 4.084 4.155 4.084 4.122 121,382 +0.09(+2.30%)
Mar 14, 2005 3.932 4.030 3.932 4.030 125,789 +0.10(+2.49%)
Mar 11, 2005 4.079 4.101 3.894 3.932 139,195 -0.13(-3.09%)
Mar 10, 2005 4.084 4.166 4.041 4.057 169,862 -0.01(-0.13%)
Mar 09, 2005 4.101 4.111 4.062 4.062 122,668 -0.04(-0.93%)
Mar 08, 2005 4.144 4.150 4.084 4.101 107,793 -0.06(-1.44%)
Mar 07, 2005 4.193 4.248 4.139 4.160 89,797 -0.05(-1.16%)
Mar 04, 2005 4.182 4.242 4.111 4.209 109,446 +0.07(+1.71%)
Mar 03, 2005 4.242 4.248 4.111 4.139 118,628 -0.08(-1.94%)
Mar 02, 2005 4.248 4.253 4.155 4.220 144,337 -0.03(-0.64%)
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.