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 )

43.12 -0.46 (-1.06%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 13, 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, 2002 7.319 7.597 7.270 7.597 179,479 +0.22(+3.04%)
Apr 29, 2002 7.111 7.379 7.111 7.373 83,244 +0.25(+3.53%)
Apr 26, 2002 7.324 7.341 7.106 7.122 36,591 -0.16(-2.18%)
Apr 25, 2002 6.832 7.324 6.832 7.280 189,175 +0.24(+3.34%)
Apr 24, 2002 7.215 7.297 6.871 7.045 139,228 -0.09(-1.23%)
Apr 23, 2002 6.832 7.144 6.783 7.133 106,662 +0.20(+2.92%)
Apr 22, 2002 7.024 7.051 6.887 6.931 183,870 -0.15(-2.08%)
Apr 19, 2002 7.215 7.270 7.078 7.078 58,362 -0.14(-1.89%)
Apr 18, 2002 7.051 7.242 7.051 7.215 98,612 +0.16(+2.33%)
Apr 17, 2002 7.488 7.488 7.051 7.051 145,632 -0.44(-5.84%)
Apr 16, 2002 7.362 7.488 7.215 7.488 92,758 +0.13(+1.71%)
Apr 15, 2002 7.133 7.368 7.133 7.362 216,070 +0.04(+0.52%)
Apr 12, 2002 7.160 7.379 7.138 7.324 187,712 +0.21(+3.00%)
Apr 11, 2002 7.073 7.379 7.002 7.111 251,929 -0.02(-0.23%)
Apr 10, 2002 7.040 7.188 7.040 7.127 114,164 +0.03(+0.46%)
Apr 09, 2002 6.887 7.149 6.887 7.095 145,449 +0.15(+2.20%)
Apr 08, 2002 6.996 7.095 6.843 6.942 64,583 -0.04(-0.55%)
Apr 05, 2002 6.931 7.089 6.914 6.980 74,645 -0.01(-0.08%)
Apr 04, 2002 6.996 7.051 6.920 6.985 384,206 +0.02(+0.24%)
Apr 03, 2002 6.816 7.045 6.805 6.969 141,790 +0.21(+3.07%)
Apr 02, 2002 6.909 6.931 6.761 6.761 78,304 -0.20(-2.90%)
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.