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 )

43.32 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 23, 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 28, 2010 8.660 9.023 8.555 8.660 455,640 -0.31(-3.44%)
May 27, 2010 8.858 9.050 8.819 8.968 353,541 +0.30(+3.49%)
May 26, 2010 8.665 9.006 8.632 8.665 1,254 -0.03(-0.32%)
May 25, 2010 8.329 8.742 8.258 8.693 643,611 +0.08(+0.96%)
May 24, 2010 8.748 8.880 8.588 8.610 435,003 -0.17(-1.88%)
May 21, 2010 8.340 8.913 8.241 8.775 866,378 +0.31(+3.71%)
May 20, 2010 8.329 8.605 8.258 8.462 1,135,279 -0.58(-6.39%)
May 19, 2010 9.166 9.287 8.968 9.039 480,633 -0.18(-1.91%)
May 18, 2010 9.573 9.602 9.193 9.215 181 -0.24(-2.50%)
May 17, 2010 9.589 9.738 9.331 9.452 538,866 -0.04(-0.41%)
May 14, 2010 9.490 9.573 9.325 9.490 441,964 -0.16(-1.65%)
May 13, 2010 9.628 9.727 9.474 9.650 419,098 +0.02(+0.23%)
May 12, 2010 9.325 9.666 9.325 9.628 683,329 +0.36(+3.94%)
May 11, 2010 9.296 9.466 9.219 9.263 1,026,556 +0.10(+1.13%)
May 10, 2010 9.187 9.214 9.044 9.159 985,016 +0.09(+0.97%)
May 07, 2010 9.367 9.367 8.732 9.072 1,076,459 +0.45(+5.27%)
May 06, 2010 9.679 9.723 8.617 8.617 828,664 -0.95(-9.95%)
May 05, 2010 9.586 9.832 9.504 9.570 851,133 -0.03(-0.34%)
May 04, 2010 9.405 9.630 9.170 9.602 1,246,391 +0.18(+1.86%)
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.