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 (%)
Apr 28, 2006 3.832 3.864 3.810 3.837 139,044 -0.01(-0.28%)
Apr 27, 2006 3.881 3.897 3.826 3.848 239,119 -0.03(-0.85%)
Apr 26, 2006 3.892 3.935 3.881 3.881 115,626 -0.03(-0.70%)
Apr 25, 2006 3.941 3.963 3.853 3.908 237,472 -0.04(-1.11%)
Apr 24, 2006 4.061 4.127 3.935 3.952 196,674 -0.15(-3.60%)
Apr 21, 2006 4.039 4.116 4.017 4.099 217,348 +0.05(+1.21%)
Apr 20, 2006 4.105 4.176 4.034 4.050 206,005 -0.08(-1.85%)
Apr 19, 2006 4.001 4.127 4.001 4.127 162,096 +0.11(+2.72%)
Apr 18, 2006 3.903 4.028 3.881 4.017 219,177 +0.11(+2.94%)
Apr 17, 2006 4.006 4.017 3.881 3.903 155,327 -0.10(-2.59%)
Apr 13, 2006 4.017 4.012 3.908 4.006 187,160 -0.01(-0.27%)
Apr 12, 2006 4.045 4.045 3.979 4.017 213,323 -0.02(-0.41%)
Apr 11, 2006 4.132 4.154 3.974 4.034 208,749 -0.09(-2.25%)
Apr 10, 2006 4.110 4.176 4.105 4.127 130,628 +0.02(+0.40%)
Apr 07, 2006 4.209 4.263 4.110 4.110 160,632 -0.06(-1.44%)
Apr 06, 2006 4.209 4.247 4.154 4.170 147,826 -0.07(-1.55%)
Apr 05, 2006 4.236 4.274 4.143 4.236 119,285 -0.02(-0.39%)
Apr 04, 2006 4.176 4.285 4.116 4.252 210,030 +0.11(+2.64%)
Apr 03, 2006 4.367 4.367 4.132 4.143 231,618 -0.22(-5.01%)
Mar 31, 2006 4.236 4.362 4.045 4.362 238,387 +0.13(+2.97%)
Mar 30, 2006 4.389 4.427 4.198 4.236 200,333 -0.15(-3.49%)
Mar 29, 2006 4.367 4.389 4.307 4.389 152,948 +0.03(+0.75%)
Mar 28, 2006 4.378 4.378 4.302 4.356 151,119 -0.01(-0.25%)
Mar 27, 2006 4.340 4.411 4.329 4.367 328,583 +0.03(+0.63%)
Mar 24, 2006 4.373 4.400 4.324 4.340 155,510 -0.03(-0.75%)
Mar 23, 2006 4.389 4.400 4.345 4.373 572,459 -0.01(-0.25%)
Mar 22, 2006 4.302 4.389 4.231 4.384 375,053 +0.09(+2.04%)
Mar 21, 2006 4.252 4.389 4.160 4.296 678,206 +0.04(+0.90%)
Mar 20, 2006 3.963 4.258 3.892 4.258 872,502 +0.40(+10.34%)
Mar 17, 2006 3.859 3.897 3.826 3.859 440,550 +0.02(+0.57%)
Mar 16, 2006 3.925 3.925 3.837 3.837 166,487 -0.09(-2.23%)
Mar 15, 2006 3.837 3.930 3.837 3.925 129,347 +0.07(+1.84%)
Mar 14, 2006 3.837 3.864 3.826 3.853 92,940 -0.02(-0.56%)
Mar 13, 2006 3.875 3.946 3.826 3.875 190,454 +0.01(+0.14%)
Mar 10, 2006 3.848 3.897 3.815 3.870 160,083 +0.04(+1.00%)
Mar 09, 2006 3.821 3.837 3.799 3.832 150,021 +0.01(+0.14%)
Mar 08, 2006 3.804 3.853 3.766 3.826 133,921 +0.01(+0.29%)
Mar 07, 2006 3.782 3.848 3.771 3.815 182,770 +0.01(+0.29%)
Mar 06, 2006 3.744 3.843 3.744 3.804 172,890 +0.03(+0.72%)
Mar 03, 2006 3.782 3.815 3.771 3.777 121,480 -0.01(-0.14%)
Mar 02, 2006 3.848 3.870 3.777 3.782 137,397 -0.08(-2.12%)
Mar 01, 2006 3.925 3.935 3.832 3.864 153,314 -0.07(-1.81%)
Feb 28, 2006 3.952 3.974 3.935 3.935 150,387 -0.02(-0.41%)
Feb 27, 2006 3.957 3.990 3.881 3.952 177,830 +0.02(+0.56%)
Feb 24, 2006 3.837 3.941 3.777 3.930 123,493 +0.09(+2.28%)
Feb 23, 2006 3.881 3.930 3.837 3.843 123,859 -0.07(-1.68%)
Feb 22, 2006 3.941 3.974 3.903 3.908 152,582 -0.03(-0.83%)
Feb 21, 2006 3.935 3.957 3.886 3.941 234,911 -0.01(-0.14%)
Feb 17, 2006 3.996 3.996 3.935 3.946 178,013 -0.04(-0.96%)
Feb 16, 2006 3.952 3.985 3.886 3.985 285,589 +0.05(+1.25%)
Feb 15, 2006 3.766 3.963 3.750 3.935 258,878 +0.15(+3.90%)
Feb 14, 2006 3.722 3.793 3.717 3.788 194,479 +0.07(+1.76%)
Feb 13, 2006 3.771 3.793 3.722 3.722 123,127 -0.04(-1.16%)
Feb 10, 2006 3.717 3.771 3.717 3.766 147,460 +0.05(+1.32%)
Feb 09, 2006 3.755 3.771 3.717 3.717 103,368 -0.04(-1.02%)
Feb 08, 2006 3.744 3.793 3.744 3.755 90,378 +0.01(+0.29%)
Feb 07, 2006 3.821 3.848 3.744 3.744 150,936 -0.07(-1.86%)
Feb 06, 2006 3.826 3.870 3.788 3.815 173,988 +0.04(+1.16%)
Feb 03, 2006 3.826 3.826 3.744 3.771 167,950 -0.01(-0.14%)
Feb 02, 2006 3.832 3.859 3.750 3.777 176,000 -0.06(-1.57%)
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.