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 )

43.13 -1.22 (-2.75%)
Official Closing Price Updated: 4:10 PM EDT, Jun 4, 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 (%)
May 31, 2005 4.384 4.460 4.384 4.433 123,036 +0.05(+1.12%)
May 27, 2005 4.356 4.411 4.356 4.384 197,409 +0.02(+0.37%)
May 26, 2005 4.411 4.427 4.351 4.367 505,920 -0.03(-0.74%)
May 25, 2005 4.422 4.438 4.318 4.400 135,524 -0.01(-0.12%)
May 24, 2005 4.329 4.438 4.313 4.405 142,135 +0.08(+1.89%)
May 23, 2005 4.378 4.389 4.297 4.324 182,168 -0.04(-0.87%)
May 20, 2005 4.329 4.400 4.302 4.362 174,271 +0.06(+1.39%)
May 19, 2005 4.242 4.313 4.215 4.302 178,495 +0.09(+2.20%)
May 18, 2005 4.084 4.248 4.068 4.209 192,268 +0.25(+6.33%)
May 17, 2005 3.981 3.981 3.877 3.959 66,660 -0.03(-0.82%)
May 16, 2005 3.790 4.002 3.790 3.992 65,742 +0.20(+5.32%)
May 13, 2005 3.953 3.959 3.768 3.790 118,445 -0.14(-3.47%)
May 12, 2005 4.073 4.084 3.915 3.926 141,033 -0.10(-2.57%)
May 11, 2005 3.872 4.051 3.834 4.030 266,457 +0.18(+4.67%)
May 10, 2005 3.823 3.855 3.752 3.850 158,846 +0.06(+1.58%)
May 09, 2005 3.676 3.812 3.676 3.790 134,238 +0.16(+4.35%)
May 06, 2005 3.687 3.687 3.583 3.632 110,733 -0.05(-1.48%)
May 05, 2005 3.676 3.687 3.632 3.687 110,916 +0.01(+0.30%)
May 04, 2005 3.583 3.681 3.567 3.676 123,587 +0.11(+3.05%)
May 03, 2005 3.594 3.616 3.540 3.567 144,889 -0.04(-1.21%)
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.