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 (%)
Mar 29, 2002 7.106 7.106 6.800 7.051 102,270 +0.00(+0.00%)
Mar 28, 2002 7.106 7.106 6.800 7.051 102,270 -0.07(-0.92%)
Mar 27, 2002 7.078 7.160 6.936 7.117 216,067 +0.25(+3.58%)
Mar 26, 2002 6.619 6.871 6.619 6.871 112,333 +0.23(+3.46%)
Mar 25, 2002 6.565 6.696 6.510 6.641 189,905 -0.13(-1.86%)
Mar 22, 2002 6.767 6.980 6.707 6.767 2,890,657 -0.05(-0.80%)
Mar 21, 2002 6.510 6.832 6.510 6.821 220,275 +0.17(+2.63%)
Mar 20, 2002 6.838 6.953 6.428 6.647 445,124 -0.40(-5.74%)
Mar 19, 2002 6.832 7.089 6.832 7.051 168,499 -0.05(-0.69%)
Mar 18, 2002 7.002 7.100 7.002 7.100 202,711 +0.02(+0.31%)
Mar 15, 2002 7.078 7.220 7.078 7.078 256,134 -0.15(-2.12%)
Mar 14, 2002 7.100 7.324 7.024 7.231 313,032 +0.17(+2.40%)
Mar 13, 2002 7.100 7.100 6.942 7.062 51,409 -0.03(-0.46%)
Mar 12, 2002 7.051 7.100 7.013 7.095 221,739 +0.13(+1.80%)
Mar 11, 2002 6.964 6.991 6.887 6.969 129,530 +0.01(+0.08%)
Mar 08, 2002 6.996 7.013 6.892 6.964 68,973 +0.07(+1.03%)
Mar 07, 2002 7.051 7.051 6.887 6.892 70,985 -0.16(-2.25%)
Mar 06, 2002 6.750 7.051 6.750 7.051 106,844 +0.05(+0.78%)
Mar 05, 2002 7.078 7.078 6.980 6.996 76,474 -0.08(-1.16%)
Mar 04, 2002 6.996 7.100 6.843 7.078 165,023 +0.08(+1.17%)
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.