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 )

43.06 -0.04 (-0.09%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 3.558 3.662 3.553 3.607 204,907 +0.05(+1.38%)
Apr 28, 2005 3.646 3.673 3.558 3.558 137,946 -0.11(-2.98%)
Apr 27, 2005 3.728 3.733 3.629 3.668 107,942 -0.07(-1.76%)
Apr 26, 2005 3.717 3.766 3.679 3.733 133,189 +0.02(+0.59%)
Apr 25, 2005 3.558 3.717 3.558 3.711 154,412 +0.15(+4.30%)
Apr 22, 2005 3.717 3.717 3.504 3.558 198,686 -0.19(-4.96%)
Apr 21, 2005 3.607 3.755 3.607 3.744 98,611 +0.17(+4.90%)
Apr 20, 2005 3.739 3.755 3.569 3.569 149,655 -0.16(-4.39%)
Apr 19, 2005 3.684 3.744 3.668 3.733 93,306 +0.07(+1.94%)
Apr 18, 2005 3.689 3.689 3.607 3.662 166,304 +0.09(+2.60%)
Apr 15, 2005 3.586 3.700 3.558 3.569 195,210 -0.01(-0.31%)
Apr 14, 2005 3.717 3.728 3.575 3.580 104,649 -0.12(-3.25%)
Apr 13, 2005 3.662 3.744 3.646 3.700 124,773 +0.02(+0.59%)
Apr 12, 2005 3.580 3.717 3.553 3.679 155,510 +0.12(+3.38%)
Apr 11, 2005 3.629 3.651 3.558 3.558 119,468 -0.07(-1.81%)
Apr 08, 2005 3.695 3.755 3.613 3.624 120,566 -0.11(-2.93%)
Apr 07, 2005 3.640 3.761 3.635 3.733 109,954 +0.10(+2.71%)
Apr 06, 2005 3.761 3.771 3.635 3.635 190,637 -0.10(-2.78%)
Apr 05, 2005 3.744 3.771 3.739 3.739 139,410 +0.02(+0.44%)
Apr 04, 2005 3.700 3.771 3.689 3.722 113,247 +0.03(+0.74%)
Apr 01, 2005 3.826 3.925 3.689 3.695 203,809 -0.09(-2.45%)
Mar 31, 2005 3.935 3.935 3.717 3.788 126,603 -0.15(-3.75%)
Mar 30, 2005 3.799 3.935 3.793 3.935 174,354 +0.17(+4.50%)
Mar 29, 2005 4.050 4.099 3.717 3.766 239,851 -0.31(-7.52%)
Mar 28, 2005 4.045 4.083 4.028 4.072 124,956 +0.03(+0.68%)
Mar 24, 2005 4.001 4.067 4.001 4.045 66,046 +0.05(+1.37%)
Mar 23, 2005 3.985 3.990 3.919 3.990 112,699 +0.03(+0.83%)
Mar 22, 2005 4.012 4.056 3.946 3.957 96,416 -0.02(-0.55%)
Mar 21, 2005 3.963 4.045 3.908 3.979 117,272 +0.02(+0.41%)
Mar 18, 2005 4.121 4.127 3.963 3.963 240,034 -0.14(-3.46%)
Mar 17, 2005 4.099 4.127 4.099 4.105 86,353 +0.00(+0.00%)
Mar 16, 2005 4.143 4.192 4.099 4.105 96,965 -0.03(-0.79%)
Mar 15, 2005 4.099 4.170 4.099 4.138 120,931 +0.09(+2.30%)
Mar 14, 2005 3.946 4.045 3.946 4.045 125,322 +0.10(+2.49%)
Mar 11, 2005 4.094 4.116 3.908 3.946 138,678 -0.13(-3.09%)
Mar 10, 2005 4.099 4.181 4.056 4.072 169,231 -0.01(-0.13%)
Mar 09, 2005 4.116 4.127 4.078 4.078 122,212 -0.04(-0.93%)
Mar 08, 2005 4.160 4.165 4.099 4.116 107,393 -0.06(-1.44%)
Mar 07, 2005 4.209 4.263 4.154 4.176 89,464 -0.05(-1.16%)
Mar 04, 2005 4.198 4.258 4.127 4.225 109,039 +0.07(+1.71%)
Mar 03, 2005 4.258 4.263 4.127 4.154 118,187 -0.08(-1.94%)
Mar 02, 2005 4.263 4.269 4.170 4.236 143,801 -0.03(-0.64%)
Mar 01, 2005 4.302 4.302 4.197 4.263 166,487 -0.06(-1.39%)
Feb 28, 2005 4.373 4.405 4.258 4.324 125,688 -0.06(-1.37%)
Feb 25, 2005 4.400 4.400 4.340 4.384 95,135 +0.01(+0.12%)
Feb 24, 2005 4.351 4.384 4.302 4.378 61,472 +0.03(+0.63%)
Feb 23, 2005 4.351 4.416 4.345 4.351 79,584 +0.00(+0.00%)
Feb 22, 2005 4.405 4.427 4.345 4.351 119,468 -0.05(-1.24%)
Feb 18, 2005 4.373 4.427 4.351 4.405 119,102 +0.05(+1.26%)
Feb 17, 2005 4.400 4.427 4.351 4.351 136,665 -0.02(-0.50%)
Feb 16, 2005 4.351 4.427 4.351 4.373 177,830 +0.02(+0.50%)
Feb 15, 2005 4.373 4.378 4.345 4.351 139,410 -0.02(-0.50%)
Feb 14, 2005 4.411 4.411 4.345 4.373 117,455 -0.04(-0.99%)
Feb 11, 2005 4.504 4.504 4.334 4.416 179,476 -0.08(-1.82%)
Feb 10, 2005 4.455 4.504 4.438 4.498 114,162 +0.07(+1.48%)
Feb 09, 2005 4.662 4.673 4.404 4.433 328,766 -0.25(-5.26%)
Feb 08, 2005 4.717 4.717 4.651 4.679 109,954 -0.04(-0.81%)
Feb 07, 2005 4.750 4.755 4.701 4.717 67,509 -0.03(-0.58%)
Feb 04, 2005 4.733 4.755 4.712 4.744 79,401 -0.01(-0.23%)
Feb 03, 2005 4.761 4.837 4.728 4.755 112,699 -0.01(-0.11%)
Feb 02, 2005 4.810 4.810 4.728 4.761 175,268 -0.07(-1.36%)
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.