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 )

46.23 -0.03 (-0.06%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 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 5.936 6.204 5.930 6.105 103,551 +0.11(+1.92%)
Aug 28, 2003 6.045 6.067 5.936 5.991 123,127 -0.05(-0.90%)
Aug 27, 2003 6.286 6.286 6.029 6.045 177,647 -0.43(-6.67%)
Aug 26, 2003 6.455 6.499 6.204 6.477 133,372 +0.05(+0.77%)
Aug 25, 2003 6.461 6.504 6.258 6.428 266,928 -0.08(-1.18%)
Aug 22, 2003 6.543 6.543 6.422 6.504 164,840 -0.04(-0.58%)
Aug 21, 2003 6.543 6.586 6.422 6.543 233,996 +0.00(+0.00%)
Aug 20, 2003 6.395 6.548 6.231 6.543 235,460 +0.20(+3.19%)
Aug 19, 2003 6.258 6.433 6.176 6.340 251,011 +0.10(+1.58%)
Aug 18, 2003 6.116 6.242 6.023 6.242 98,611 +0.16(+2.70%)
Aug 15, 2003 6.067 6.149 6.018 6.078 90,744 +0.07(+1.09%)
Aug 14, 2003 5.903 6.012 5.843 6.012 95,318 +0.14(+2.33%)
Aug 13, 2003 5.783 5.958 5.745 5.876 97,330 +0.14(+2.38%)
Aug 12, 2003 5.739 5.794 5.695 5.739 220,275 +0.00(+0.00%)
Aug 11, 2003 5.685 5.788 5.685 5.739 69,705 +0.05(+0.96%)
Aug 08, 2003 5.668 5.756 5.624 5.685 115,077 +0.07(+1.27%)
Aug 07, 2003 5.499 5.641 5.499 5.613 81,414 +0.11(+2.09%)
Aug 06, 2003 5.575 5.619 5.477 5.499 66,777 -0.04(-0.79%)
Aug 05, 2003 5.657 5.695 5.521 5.542 89,098 -0.17(-2.97%)
Aug 04, 2003 5.794 5.821 5.695 5.712 76,108 -0.04(-0.76%)
Aug 01, 2003 5.876 5.876 5.756 5.756 68,424 -0.12(-2.05%)
Jul 31, 2003 5.974 5.980 5.876 5.876 81,231 -0.10(-1.65%)
Jul 30, 2003 5.947 5.985 5.821 5.974 125,139 +0.08(+1.39%)
Jul 29, 2003 5.777 5.996 5.728 5.892 104,466 +0.15(+2.67%)
Jul 28, 2003 5.767 5.788 5.695 5.739 104,283 -0.03(-0.47%)
Jul 25, 2003 5.788 5.788 5.674 5.767 77,937 -0.02(-0.38%)
Jul 24, 2003 5.745 5.788 5.652 5.788 118,370 +0.05(+0.86%)
Jul 23, 2003 5.717 5.767 5.690 5.739 94,769 +0.08(+1.35%)
Jul 22, 2003 5.630 5.712 5.586 5.663 55,983 +0.08(+1.47%)
Jul 21, 2003 5.630 5.734 5.548 5.581 86,902 -0.03(-0.58%)
Jul 18, 2003 5.559 5.630 5.531 5.613 51,043 +0.08(+1.48%)
Jul 17, 2003 5.685 5.728 5.531 5.531 129,713 -0.15(-2.69%)
Jul 16, 2003 5.739 5.750 5.685 5.685 75,010 -0.01(-0.10%)
Jul 15, 2003 5.695 5.739 5.619 5.690 91,659 +0.01(+0.10%)
Jul 14, 2003 5.712 5.734 5.608 5.685 113,064 -0.05(-0.95%)
Jul 11, 2003 5.712 5.745 5.690 5.739 61,655 +0.05(+0.96%)
Jul 10, 2003 5.685 5.734 5.641 5.685 103,917 -0.05(-0.86%)
Jul 09, 2003 5.679 5.734 5.619 5.734 160,449 +0.00(+0.00%)
Jul 08, 2003 5.646 5.734 5.592 5.734 99,709 +0.13(+2.34%)
Jul 07, 2003 5.630 5.641 5.553 5.603 110,503 -0.01(-0.19%)
Jul 03, 2003 5.652 5.674 5.575 5.613 61,106 -0.04(-0.68%)
Jul 02, 2003 5.570 5.652 5.531 5.652 139,776 +0.15(+2.68%)
Jul 01, 2003 5.466 5.575 5.422 5.504 83,792 +0.04(+0.70%)
Jun 30, 2003 5.564 5.652 5.466 5.466 142,703 -0.14(-2.44%)
Jun 27, 2003 5.663 5.679 5.526 5.603 88,366 +0.02(+0.39%)
Jun 26, 2003 5.548 5.630 5.521 5.581 69,339 +0.05(+0.89%)
Jun 25, 2003 5.521 5.624 5.444 5.531 158,803 +0.07(+1.20%)
Jun 24, 2003 5.455 5.521 5.422 5.466 86,902 -0.04(-0.79%)
Jun 23, 2003 5.630 5.630 5.335 5.510 303,153 -0.11(-2.04%)
Jun 20, 2003 5.553 5.685 5.521 5.624 136,117 +0.08(+1.38%)
Jun 19, 2003 5.531 5.575 5.504 5.548 112,699 +0.04(+0.79%)
Jun 18, 2003 5.493 5.542 5.466 5.504 109,588 +0.05(+1.00%)
Jun 17, 2003 5.510 5.548 5.449 5.449 128,250 -0.02(-0.30%)
Jun 16, 2003 5.389 5.466 5.357 5.466 141,239 +0.13(+2.46%)
Jun 13, 2003 5.422 5.439 5.313 5.335 86,902 -0.08(-1.51%)
Jun 12, 2003 5.411 5.460 5.269 5.417 141,056 +0.04(+0.81%)
Jun 11, 2003 5.346 5.378 5.193 5.373 153,497 +0.07(+1.24%)
Jun 10, 2003 5.198 5.313 5.193 5.307 101,355 +0.11(+2.21%)
Jun 09, 2003 5.247 5.362 5.193 5.193 187,343 -0.05(-0.94%)
Jun 06, 2003 5.329 5.357 5.220 5.242 116,724 -0.07(-1.34%)
Jun 05, 2003 5.258 5.313 5.204 5.313 159,352 +0.04(+0.73%)
Jun 04, 2003 5.247 5.275 5.231 5.275 106,844 +0.05(+1.05%)
Jun 03, 2003 5.193 5.275 5.171 5.220 139,227 -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.