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 )

43.55 +0.23 (+0.53%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 28, 2007 9.971 10.06 9.704 9.753 238,544 -0.28(-2.82%)
Sep 27, 2007 9.938 10.07 9.802 10.04 187,860 +0.10(+0.99%)
Sep 26, 2007 10.07 10.11 9.802 9.938 361,948 -0.15(-1.51%)
Sep 25, 2007 10.07 10.29 10.02 10.09 428,792 -0.07(-0.70%)
Sep 24, 2007 10.38 10.62 10.08 10.16 529,058 -0.35(-3.37%)
Sep 21, 2007 10.68 10.87 10.52 10.52 798,086 -0.05(-0.52%)
Sep 20, 2007 10.44 10.64 10.02 10.57 610,777 -0.04(-0.36%)
Sep 19, 2007 9.993 10.68 9.878 10.61 953,260 +0.62(+6.16%)
Sep 18, 2007 9.502 10.01 9.448 9.993 645,117 +0.49(+5.16%)
Sep 17, 2007 9.399 9.579 9.290 9.502 505,002 +0.08(+0.81%)
Sep 14, 2007 9.448 9.486 9.176 9.426 464,969 -0.02(-0.23%)
Sep 13, 2007 9.236 9.644 8.974 9.448 951,056 +0.13(+1.40%)
Sep 12, 2007 9.165 9.388 9.116 9.317 567,438 +0.09(+1.00%)
Sep 11, 2007 8.942 9.257 8.920 9.225 339,361 +0.29(+3.29%)
Sep 10, 2007 9.078 9.138 8.756 8.931 399,594 -0.15(-1.62%)
Sep 07, 2007 9.312 9.481 8.588 9.078 552,931 -0.37(-3.92%)
Sep 06, 2007 9.492 9.530 9.312 9.448 469,376 +0.01(+0.12%)
Sep 05, 2007 9.584 9.633 9.399 9.437 795,148 -0.22(-2.31%)
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.