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 )

39.32 -1.46 (-3.58%)
Official Closing Price Updated: 6:30 PM EDT, Oct 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 (%)
Aug 29, 2003 6.207 6.487 6.201 6.384 99,030 +0.12(+1.92%)
Aug 28, 2003 6.321 6.344 6.207 6.264 117,752 -0.06(-0.90%)
Aug 27, 2003 6.573 6.573 6.304 6.321 169,892 -0.45(-6.67%)
Aug 26, 2003 6.750 6.796 6.487 6.773 127,550 +0.05(+0.77%)
Aug 25, 2003 6.756 6.801 6.544 6.721 255,275 -0.08(-1.18%)
Aug 22, 2003 6.841 6.841 6.716 6.801 157,644 -0.04(-0.58%)
Aug 21, 2003 6.841 6.887 6.716 6.841 223,781 +0.00(+0.00%)
Aug 20, 2003 6.687 6.847 6.516 6.841 225,181 +0.21(+3.19%)
Aug 19, 2003 6.544 6.727 6.458 6.630 240,053 +0.10(+1.58%)
Aug 18, 2003 6.396 6.527 6.298 6.527 94,306 +0.17(+2.70%)
Aug 15, 2003 6.344 6.430 6.293 6.356 86,783 +0.07(+1.09%)
Aug 14, 2003 6.173 6.287 6.110 6.287 91,157 +0.14(+2.33%)
Aug 13, 2003 6.047 6.230 6.007 6.144 93,082 +0.14(+2.38%)
Aug 12, 2003 6.001 6.058 5.955 6.001 210,659 +0.00(+0.00%)
Aug 11, 2003 5.944 6.053 5.944 6.001 66,662 +0.06(+0.96%)
Aug 08, 2003 5.927 6.018 5.881 5.944 110,053 +0.07(+1.27%)
Aug 07, 2003 5.750 5.898 5.750 5.870 77,859 +0.12(+2.09%)
Aug 06, 2003 5.830 5.875 5.727 5.750 63,862 -0.05(-0.79%)
Aug 05, 2003 5.915 5.955 5.773 5.795 85,208 -0.18(-2.97%)
Aug 04, 2003 6.058 6.087 5.955 5.973 72,785 -0.05(-0.76%)
Aug 01, 2003 6.144 6.144 6.018 6.018 65,437 -0.13(-2.05%)
Jul 31, 2003 6.247 6.253 6.144 6.144 77,685 -0.10(-1.65%)
Jul 30, 2003 6.218 6.258 6.087 6.247 119,676 +0.09(+1.39%)
Jul 29, 2003 6.041 6.270 5.990 6.161 99,905 +0.16(+2.67%)
Jul 28, 2003 6.030 6.053 5.955 6.001 99,730 -0.03(-0.47%)
Jul 25, 2003 6.053 6.053 5.933 6.030 74,535 -0.02(-0.38%)
Jul 24, 2003 6.007 6.053 5.910 6.053 113,203 +0.05(+0.86%)
Jul 23, 2003 5.978 6.030 5.950 6.001 90,632 +0.08(+1.35%)
Jul 22, 2003 5.887 5.973 5.841 5.921 53,539 +0.09(+1.47%)
Jul 21, 2003 5.887 5.995 5.801 5.835 83,108 -0.03(-0.58%)
Jul 18, 2003 5.813 5.887 5.784 5.870 48,815 +0.09(+1.48%)
Jul 17, 2003 5.944 5.990 5.784 5.784 124,051 -0.16(-2.69%)
Jul 16, 2003 6.001 6.013 5.944 5.944 71,736 -0.01(-0.10%)
Jul 15, 2003 5.955 6.001 5.875 5.950 87,658 +0.01(+0.10%)
Jul 14, 2003 5.973 5.995 5.864 5.944 108,129 -0.06(-0.95%)
Jul 11, 2003 5.973 6.007 5.950 6.001 58,963 +0.06(+0.96%)
Jul 10, 2003 5.944 5.995 5.898 5.944 99,380 -0.05(-0.86%)
Jul 09, 2003 5.938 5.995 5.875 5.995 153,445 +0.00(+0.00%)
Jul 08, 2003 5.904 5.995 5.847 5.995 95,356 +0.14(+2.34%)
Jul 07, 2003 5.887 5.898 5.807 5.858 105,679 -0.01(-0.19%)
Jul 03, 2003 5.910 5.933 5.830 5.870 58,438 -0.04(-0.68%)
Jul 02, 2003 5.824 5.910 5.784 5.910 133,674 +0.15(+2.68%)
Jul 01, 2003 5.715 5.830 5.670 5.755 80,134 +0.04(+0.70%)
Jun 30, 2003 5.818 5.910 5.715 5.715 136,473 -0.14(-2.44%)
Jun 27, 2003 5.921 5.938 5.778 5.858 84,508 +0.02(+0.39%)
Jun 26, 2003 5.801 5.887 5.773 5.835 66,312 +0.05(+0.89%)
Jun 25, 2003 5.773 5.881 5.693 5.784 151,870 +0.07(+1.20%)
Jun 24, 2003 5.704 5.773 5.670 5.715 83,108 -0.05(-0.79%)
Jun 23, 2003 5.887 5.887 5.578 5.761 289,919 -0.12(-2.04%)
Jun 20, 2003 5.807 5.944 5.773 5.881 130,174 +0.08(+1.38%)
Jun 19, 2003 5.784 5.830 5.755 5.801 107,779 +0.05(+0.79%)
Jun 18, 2003 5.744 5.795 5.715 5.755 104,804 +0.06(+1.00%)
Jun 17, 2003 5.761 5.801 5.698 5.698 122,651 -0.02(-0.30%)
Jun 16, 2003 5.635 5.715 5.601 5.715 135,073 +0.14(+2.46%)
Jun 13, 2003 5.670 5.687 5.555 5.578 83,108 -0.09(-1.51%)
Jun 12, 2003 5.658 5.710 5.510 5.664 134,898 +0.05(+0.81%)
Jun 11, 2003 5.590 5.624 5.430 5.618 146,796 +0.07(+1.24%)
Jun 10, 2003 5.435 5.555 5.430 5.550 96,931 +0.12(+2.21%)
Jun 09, 2003 5.487 5.607 5.430 5.430 179,165 -0.05(-0.94%)
Jun 06, 2003 5.572 5.601 5.458 5.481 111,628 -0.07(-1.34%)
Jun 05, 2003 5.498 5.555 5.441 5.555 152,395 +0.04(+0.73%)
Jun 04, 2003 5.487 5.515 5.470 5.515 102,180 +0.06(+1.05%)
Jun 03, 2003 5.430 5.515 5.407 5.458 133,149 -0.01(-0.21%)
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.