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 )

43.55 +0.23 (+0.53%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 30, 2007 7.079 7.243 7.030 7.030 329,472 -0.02(-0.31%)
Apr 27, 2007 6.943 7.313 6.921 7.052 462,025 -0.03(-0.38%)
Apr 26, 2007 7.139 7.161 7.025 7.079 373,513 -0.06(-0.84%)
Apr 25, 2007 7.215 7.335 7.079 7.139 532,724 -0.15(-2.09%)
Apr 24, 2007 7.134 7.466 6.954 7.292 1,281,688 +0.73(+11.12%)
Apr 23, 2007 6.567 6.709 6.535 6.562 300,977 -0.02(-0.33%)
Apr 20, 2007 6.475 6.627 6.453 6.584 376,818 +0.11(+1.68%)
Apr 19, 2007 6.507 6.616 6.409 6.475 334,215 -0.15(-2.30%)
Apr 18, 2007 6.551 6.687 6.540 6.627 240,194 +0.02(+0.25%)
Apr 17, 2007 6.693 6.747 6.562 6.611 245,887 -0.08(-1.22%)
Apr 16, 2007 6.676 6.807 6.671 6.693 313,097 +0.01(+0.08%)
Apr 13, 2007 6.622 6.731 6.622 6.687 305,568 +0.03(+0.41%)
Apr 12, 2007 6.780 6.785 6.616 6.660 315,117 -0.15(-2.24%)
Apr 11, 2007 6.921 6.970 6.633 6.812 497,650 -0.13(-1.88%)
Apr 10, 2007 7.352 7.352 6.606 6.943 1,730,574 -0.52(-6.93%)
Apr 09, 2007 7.433 7.509 7.379 7.460 239,459 +0.04(+0.51%)
Apr 05, 2007 7.390 7.504 7.357 7.422 274,717 +0.07(+0.89%)
Apr 04, 2007 7.395 7.520 7.352 7.357 320,259 -0.06(-0.81%)
Apr 03, 2007 7.428 7.488 7.341 7.417 353,680 -0.01(-0.15%)
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.