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 (%)
Apr 29, 2005 3.545 3.649 3.540 3.594 205,671 +0.05(+1.38%)
Apr 28, 2005 3.632 3.659 3.545 3.545 138,460 -0.11(-2.98%)
Apr 27, 2005 3.714 3.719 3.616 3.654 108,344 -0.07(-1.76%)
Apr 26, 2005 3.703 3.752 3.665 3.719 133,686 +0.02(+0.59%)
Apr 25, 2005 3.545 3.703 3.545 3.698 154,987 +0.15(+4.30%)
Apr 22, 2005 3.703 3.703 3.491 3.545 199,427 -0.19(-4.96%)
Apr 21, 2005 3.594 3.741 3.594 3.730 98,979 +0.17(+4.90%)
Apr 20, 2005 3.725 3.741 3.556 3.556 150,213 -0.16(-4.39%)
Apr 19, 2005 3.670 3.730 3.654 3.719 93,653 +0.07(+1.94%)
Apr 18, 2005 3.676 3.676 3.594 3.649 166,924 +0.09(+2.60%)
Apr 15, 2005 3.572 3.687 3.545 3.556 195,938 -0.01(-0.31%)
Apr 14, 2005 3.703 3.714 3.561 3.567 105,039 -0.12(-3.25%)
Apr 13, 2005 3.649 3.730 3.632 3.687 125,238 +0.02(+0.59%)
Apr 12, 2005 3.567 3.703 3.540 3.665 156,089 +0.12(+3.38%)
Apr 11, 2005 3.616 3.638 3.545 3.545 119,913 -0.07(-1.81%)
Apr 08, 2005 3.681 3.741 3.600 3.610 121,015 -0.11(-2.93%)
Apr 07, 2005 3.627 3.747 3.621 3.719 110,364 +0.10(+2.71%)
Apr 06, 2005 3.747 3.757 3.621 3.621 191,347 -0.10(-2.78%)
Apr 05, 2005 3.730 3.757 3.725 3.725 139,929 +0.02(+0.44%)
Apr 04, 2005 3.687 3.757 3.676 3.708 113,669 +0.03(+0.74%)
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.