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 )

43.13 -1.22 (-2.75%)
Official Closing Price Updated: 7:00 PM EDT, Jun 4, 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 (%)
Sep 30, 2002 6.687 6.752 6.426 6.644 96,960 -0.05(-0.73%)
Sep 27, 2002 7.134 7.134 6.671 6.693 18,363 -0.41(-5.82%)
Sep 26, 2002 6.807 7.106 6.774 7.106 72,536 +0.35(+5.24%)
Sep 25, 2002 6.698 6.872 6.676 6.752 65,191 +0.09(+1.39%)
Sep 24, 2002 6.665 6.812 6.578 6.660 68,496 -0.01(-0.08%)
Sep 23, 2002 6.878 6.910 6.546 6.665 171,333 -0.27(-3.85%)
Sep 20, 2002 7.014 7.052 6.867 6.932 73,638 +0.08(+1.19%)
Sep 19, 2002 7.128 7.134 6.752 6.850 94,022 -0.29(-4.12%)
Sep 18, 2002 6.992 7.226 6.992 7.145 55,091 +0.14(+2.02%)
Sep 17, 2002 7.324 7.341 6.992 7.003 49,949 -0.19(-2.58%)
Sep 16, 2002 7.308 7.351 7.188 7.188 65,007 -0.10(-1.42%)
Sep 13, 2002 7.036 7.341 7.025 7.292 49,949 +0.31(+4.45%)
Sep 12, 2002 7.172 7.172 6.916 6.981 74,005 -0.21(-2.88%)
Sep 11, 2002 7.226 7.351 7.188 7.188 47,011 -0.03(-0.38%)
Sep 10, 2002 6.970 7.215 6.970 7.215 49,582 +0.27(+3.92%)
Sep 09, 2002 6.997 7.052 6.943 6.943 66,476 -0.08(-1.16%)
Sep 06, 2002 7.068 7.139 6.997 7.025 74,740 -0.03(-0.39%)
Sep 05, 2002 7.183 7.188 7.036 7.052 128,545 -0.21(-2.92%)
Sep 04, 2002 6.997 7.264 6.997 7.264 37,645 +0.29(+4.22%)
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.