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 )

43.00 -0.03 (-0.07%)
Streaming Delayed Price Updated: 3:24 PM EDT, Jun 10, 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 (%)
Jun 30, 2005 4.509 4.629 4.493 4.558 95,307 +0.05(+1.09%)
Jun 29, 2005 4.384 4.520 4.384 4.509 106,142 +0.05(+1.22%)
Jun 28, 2005 4.454 4.465 4.389 4.454 72,720 +0.00(+0.00%)
Jun 27, 2005 4.438 4.465 4.362 4.454 133,871 -0.01(-0.12%)
Jun 24, 2005 4.520 4.520 4.416 4.460 201,449 -0.07(-1.56%)
Jun 23, 2005 4.601 4.623 4.503 4.531 60,967 -0.07(-1.54%)
Jun 22, 2005 4.580 4.629 4.547 4.601 84,289 +0.01(+0.24%)
Jun 21, 2005 4.601 4.645 4.563 4.591 93,654 +0.01(+0.12%)
Jun 20, 2005 4.433 4.623 4.433 4.585 106,509 +0.12(+2.68%)
Jun 17, 2005 4.650 4.656 4.465 4.465 241,666 -0.16(-3.53%)
Jun 16, 2005 4.601 4.629 4.487 4.629 106,693 +0.03(+0.59%)
Jun 15, 2005 4.542 4.607 4.520 4.601 134,055 +0.08(+1.81%)
Jun 14, 2005 4.536 4.547 4.482 4.520 62,803 +0.00(+0.00%)
Jun 13, 2005 4.520 4.531 4.460 4.520 54,172 -0.03(-0.60%)
Jun 10, 2005 4.547 4.563 4.487 4.547 102,653 +0.01(+0.12%)
Jun 09, 2005 4.520 4.552 4.471 4.542 71,618 +0.01(+0.12%)
Jun 08, 2005 4.520 4.547 4.493 4.536 83,738 +0.01(+0.12%)
Jun 07, 2005 4.460 4.563 4.449 4.531 148,195 +0.06(+1.34%)
Jun 06, 2005 4.520 4.520 4.411 4.471 102,836 -0.03(-0.61%)
Jun 03, 2005 4.520 4.547 4.487 4.498 116,242 -0.05(-1.08%)
Jun 02, 2005 4.493 4.563 4.427 4.547 128,545 +0.03(+0.72%)
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.