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 31, 2010 6.705 6.782 6.579 6.585 496,061 -0.15(-2.20%)
Mar 30, 2010 7.051 7.150 6.678 6.733 863,538 -0.26(-3.69%)
Mar 29, 2010 6.898 7.024 6.815 6.991 268,839 +0.10(+1.52%)
Mar 26, 2010 6.991 7.024 6.799 6.887 246,708 -0.05(-0.79%)
Mar 25, 2010 6.986 7.057 6.909 6.942 337,770 -0.01(-0.08%)
Mar 24, 2010 7.007 7.029 6.931 6.947 297,273 -0.03(-0.39%)
Mar 23, 2010 6.887 6.986 6.878 6.975 279,366 +0.08(+1.11%)
Mar 22, 2010 6.749 6.931 6.738 6.898 437,666 +0.11(+1.62%)
Mar 19, 2010 6.804 6.903 6.711 6.788 463,477 -0.03(-0.48%)
Mar 18, 2010 6.744 6.859 6.733 6.821 331,401 +0.04(+0.57%)
Mar 17, 2010 6.733 6.826 6.675 6.782 293,416 +0.05(+0.82%)
Mar 16, 2010 6.744 6.813 6.694 6.727 301,545 +0.00(+0.00%)
Mar 15, 2010 6.656 6.727 6.645 6.727 466,902 -0.06(-0.89%)
Mar 12, 2010 6.991 6.991 6.733 6.788 473,969 -0.20(-2.91%)
Mar 11, 2010 7.073 7.101 6.931 6.991 328,986 -0.08(-1.16%)
Mar 10, 2010 6.975 7.112 6.826 7.073 685,818 +0.13(+1.82%)
Mar 09, 2010 6.816 6.991 6.787 6.947 676,908 +0.10(+1.44%)
Mar 08, 2010 6.756 6.860 6.707 6.849 849,131 -0.01(-0.16%)
Mar 05, 2010 6.668 6.914 6.614 6.860 872,017 +0.25(+3.72%)
Mar 04, 2010 6.428 6.614 6.395 6.614 437,647 +0.23(+3.60%)
Mar 03, 2010 6.400 6.559 6.357 6.384 522,827 -0.03(-0.43%)
Mar 02, 2010 6.477 6.521 6.400 6.411 484,033 -0.04(-0.59%)
Mar 01, 2010 6.472 6.477 6.280 6.450 584,262 +0.02(+0.34%)
Feb 26, 2010 6.329 6.532 6.329 6.428 557,343 +0.09(+1.38%)
Feb 25, 2010 6.215 6.395 6.209 6.340 829,921 +0.01(+0.19%)
Feb 24, 2010 6.417 6.417 6.220 6.328 250,460 -0.04(-0.62%)
Feb 23, 2010 6.362 6.417 6.258 6.368 331,685 +0.03(+0.43%)
Feb 22, 2010 6.308 6.362 6.269 6.340 253,930 +0.08(+1.22%)
Feb 19, 2010 6.318 6.346 6.220 6.264 280,519 -0.06(-0.95%)
Feb 18, 2010 6.253 6.324 6.094 6.324 281,996 +0.12(+1.94%)
Feb 17, 2010 6.308 6.329 6.127 6.204 222,276 -0.08(-1.30%)
Feb 16, 2010 6.089 6.324 6.023 6.286 560,209 +0.25(+4.17%)
Feb 12, 2010 6.094 6.034 6.034 6.034 285,410 -0.14(-2.21%)
Feb 11, 2010 6.073 6.171 6.001 6.171 280,935 +0.11(+1.80%)
Feb 10, 2010 6.018 6.078 5.958 6.062 276,635 +0.03(+0.45%)
Feb 09, 2010 5.898 6.067 5.837 6.034 449,938 +0.24(+4.15%)
Feb 08, 2010 5.739 6.073 5.712 5.794 418,835 +0.08(+1.34%)
Feb 05, 2010 5.712 5.750 5.499 5.717 305,624 +0.01(+0.19%)
Feb 04, 2010 5.739 5.821 5.674 5.706 299,283 -0.09(-1.60%)
Feb 03, 2010 5.805 5.821 5.690 5.799 240,908 +0.02(+0.28%)
Feb 02, 2010 5.870 5.876 5.756 5.783 294,087 -0.07(-1.12%)
Feb 01, 2010 5.695 5.947 5.674 5.848 401,788 +0.15(+2.69%)
Jan 29, 2010 5.919 5.980 5.663 5.695 468,901 -0.17(-2.89%)
Jan 28, 2010 6.034 6.083 5.838 5.865 300,933 -0.15(-2.54%)
Jan 27, 2010 6.007 6.100 5.909 6.018 355,339 -0.02(-0.36%)
Jan 26, 2010 6.034 6.111 5.892 6.040 292,214 +0.03(+0.45%)
Jan 25, 2010 6.029 6.034 5.854 6.012 325,038 +0.03(+0.55%)
Jan 22, 2010 6.023 6.122 5.930 5.980 454,543 -0.01(-0.18%)
Jan 21, 2010 6.083 6.083 5.848 5.991 495,433 -0.07(-1.17%)
Jan 20, 2010 6.226 6.231 5.903 6.062 387,786 -0.18(-2.89%)
Jan 19, 2010 6.171 6.280 6.160 6.242 527,514 +0.12(+1.96%)
Jan 15, 2010 5.887 6.122 6.122 6.122 979,176 +0.34(+5.86%)
Jan 14, 2010 5.728 5.848 5.712 5.783 256,955 +0.02(+0.28%)
Jan 13, 2010 5.712 5.791 5.674 5.766 282,043 +0.05(+0.96%)
Jan 12, 2010 5.695 5.903 5.695 5.712 331,562 -0.02(-0.38%)
Jan 11, 2010 5.761 5.777 5.684 5.734 307,278 +0.04(+0.77%)
Jan 08, 2010 5.695 5.799 5.619 5.690 372,645 -0.03(-0.57%)
Jan 07, 2010 5.761 5.887 5.679 5.723 433,174 -0.02(-0.38%)
Jan 06, 2010 5.837 6.012 5.734 5.745 833,249 -0.04(-0.76%)
Jan 05, 2010 5.635 5.925 5.624 5.788 853,826 +0.19(+3.42%)
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.