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 )

44.44 +1.07 (+2.47%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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, 2006 3.403 3.447 3.229 3.349 526,304 -0.04(-1.28%)
May 30, 2006 3.452 3.452 3.322 3.393 423,650 -0.04(-1.11%)
May 26, 2006 3.327 3.452 3.322 3.431 439,076 -0.01(-0.16%)
May 25, 2006 3.267 3.447 3.197 3.436 1,116,513 +0.20(+6.23%)
May 24, 2006 3.109 3.267 3.028 3.235 681,661 +0.13(+4.21%)
May 23, 2006 3.082 3.202 3.082 3.104 817,919 +0.08(+2.52%)
May 22, 2006 3.109 3.169 3.006 3.028 502,798 -0.08(-2.63%)
May 19, 2006 3.071 3.158 3.071 3.109 593,698 +0.03(+0.88%)
May 18, 2006 3.093 3.169 3.071 3.082 356,256 -0.01(-0.18%)
May 17, 2006 3.137 3.156 3.077 3.088 812,227 -0.07(-2.07%)
May 16, 2006 3.267 3.311 3.142 3.153 514,551 -0.03(-0.86%)
May 15, 2006 3.322 3.322 3.158 3.180 252,501 -0.03(-1.02%)
May 12, 2006 3.197 3.327 3.137 3.213 1,039,569 -0.15(-4.38%)
May 11, 2006 3.621 3.627 3.360 3.360 593,147 -0.26(-7.22%)
May 10, 2006 3.785 3.823 3.599 3.621 278,577 -0.16(-4.32%)
May 09, 2006 3.785 3.828 3.785 3.785 196,308 -0.02(-0.57%)
May 08, 2006 3.817 3.850 3.796 3.806 143,236 -0.01(-0.29%)
May 05, 2006 3.801 3.839 3.790 3.817 107,611 +0.02(+0.43%)
May 04, 2006 3.817 3.855 3.785 3.801 192,084 -0.03(-0.71%)
May 03, 2006 3.877 3.883 3.806 3.828 177,393 -0.05(-1.26%)
May 02, 2006 3.796 3.883 3.796 3.877 169,864 +0.08(+2.15%)
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.