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 )

43.58 +0.52 (+1.21%)
Official Closing Price Updated: 7:00 PM EDT, May 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 (%)
Aug 30, 2002 7.259 7.286 7.106 7.144 45,921 -0.10(-1.36%)
Aug 29, 2002 6.985 7.242 6.942 7.242 89,829 +0.26(+3.68%)
Aug 28, 2002 7.051 7.128 6.985 6.985 68,790 -0.23(-3.18%)
Aug 27, 2002 7.406 7.406 7.117 7.215 100,990 -0.16(-2.22%)
Aug 26, 2002 7.352 7.477 7.133 7.379 158,803 +0.03(+0.37%)
Aug 23, 2002 7.548 7.625 7.352 7.352 99,526 -0.22(-2.96%)
Aug 22, 2002 7.537 7.641 7.521 7.576 53,788 +0.04(+0.51%)
Aug 21, 2002 7.532 7.598 7.488 7.537 79,950 +0.02(+0.29%)
Aug 20, 2002 7.543 7.614 7.488 7.516 134,836 -0.03(-0.36%)
Aug 16, 2002 7.302 7.652 7.302 7.543 139,776 +0.23(+3.14%)
Aug 15, 2002 7.297 7.324 7.171 7.313 88,732 -0.01(-0.15%)
Aug 14, 2002 7.106 7.324 7.095 7.324 54,519 +0.19(+2.60%)
Aug 13, 2002 7.237 7.313 7.138 7.138 59,459 -0.11(-1.51%)
Aug 12, 2002 7.051 7.270 7.024 7.248 44,274 +0.02(+0.30%)
Aug 07, 2002 7.199 7.242 7.018 7.226 60,008 +0.04(+0.61%)
Aug 06, 2002 6.953 7.182 6.953 7.182 58,910 +0.24(+3.46%)
Aug 05, 2002 7.024 7.040 6.914 6.942 49,397 -0.11(-1.55%)
Aug 02, 2002 7.373 7.373 6.827 7.051 82,877 -0.31(-4.16%)
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.