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 )

43.05 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 17, 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 3.817 3.850 3.796 3.823 139,564 -0.01(-0.28%)
Apr 27, 2006 3.866 3.883 3.812 3.834 240,013 -0.03(-0.84%)
Apr 26, 2006 3.877 3.921 3.866 3.866 116,058 -0.03(-0.70%)
Apr 25, 2006 3.926 3.948 3.839 3.894 238,360 -0.04(-1.11%)
Apr 24, 2006 4.046 4.111 3.921 3.937 197,409 -0.15(-3.60%)
Apr 21, 2006 4.024 4.100 4.002 4.084 218,160 +0.05(+1.21%)
Apr 20, 2006 4.090 4.160 4.019 4.035 206,775 -0.08(-1.85%)
Apr 19, 2006 3.986 4.111 3.986 4.111 162,702 +0.11(+2.72%)
Apr 18, 2006 3.888 4.013 3.866 4.002 219,997 +0.11(+2.94%)
Apr 17, 2006 3.992 4.002 3.866 3.888 155,907 -0.10(-2.59%)
Apr 13, 2006 4.002 3.997 3.894 3.992 187,860 -0.01(-0.27%)
Apr 12, 2006 4.030 4.030 3.964 4.002 214,120 -0.02(-0.41%)
Apr 11, 2006 4.117 4.139 3.959 4.019 209,529 -0.09(-2.25%)
Apr 10, 2006 4.095 4.160 4.090 4.111 131,116 +0.02(+0.40%)
Apr 07, 2006 4.193 4.248 4.095 4.095 161,233 -0.06(-1.44%)
Apr 06, 2006 4.193 4.231 4.139 4.155 148,378 -0.07(-1.55%)
Apr 05, 2006 4.220 4.258 4.128 4.220 119,731 -0.02(-0.39%)
Apr 04, 2006 4.160 4.269 4.100 4.237 210,815 +0.11(+2.64%)
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.