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 )

43.05 +0.12 (+0.28%)
Official Closing Price Updated: 4:10 PM EDT, May 17, 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, 2010 7.557 7.721 7.450 7.557 322,145 -0.08(-0.99%)
Sep 29, 2010 7.566 7.710 7.561 7.633 167,525 +0.02(+0.22%)
Sep 28, 2010 7.705 7.705 7.494 7.616 321 -0.03(-0.36%)
Sep 27, 2010 7.677 7.799 7.522 7.644 212,712 -0.04(-0.50%)
Sep 24, 2010 7.561 7.705 7.472 7.682 272,515 +0.23(+3.12%)
Sep 23, 2010 7.450 7.610 7.406 7.450 37,465 -0.02(-0.22%)
Sep 22, 2010 7.666 7.694 7.389 7.466 293,939 -0.20(-2.67%)
Sep 21, 2010 7.716 7.815 7.599 7.671 207,141 -0.07(-0.93%)
Sep 20, 2010 7.361 7.749 7.311 7.743 363,009 +0.43(+5.83%)
Sep 17, 2010 7.317 7.444 7.118 7.317 409,153 -0.08(-1.05%)
Sep 15, 2010 7.328 7.429 7.228 7.394 152,587 +0.03(+0.45%)
Sep 14, 2010 7.322 7.455 7.262 7.361 202,133 +0.04(+0.61%)
Sep 13, 2010 7.184 7.367 7.151 7.317 251,725 +0.22(+3.04%)
Sep 10, 2010 7.184 7.196 7.012 7.101 593,261 -0.10(-1.38%)
Sep 09, 2010 7.317 7.361 7.167 7.201 275,508 -0.05(-0.69%)
Sep 08, 2010 7.372 7.372 7.212 7.250 218,809 -0.07(-0.98%)
Sep 07, 2010 7.743 7.804 7.273 7.322 1,086 -0.45(-5.77%)
Sep 03, 2010 7.660 7.793 7.538 7.771 206,218 +0.21(+2.78%)
Sep 02, 2010 7.217 7.610 7.217 7.561 539 +0.29(+3.96%)
Sep 01, 2010 7.234 7.394 7.173 7.273 338,473 +0.15(+2.10%)
Aug 31, 2010 7.123 7.300 7.040 7.123 5,777 -0.05(-0.69%)
Aug 30, 2010 7.284 7.440 7.156 7.173 313,086 -0.18(-2.41%)
Aug 27, 2010 7.350 7.472 7.217 7.350 197,686 -0.04(-0.52%)
Aug 26, 2010 7.444 7.599 7.334 7.389 761 -0.06(-0.74%)
Aug 25, 2010 7.228 7.466 7.228 7.444 754 +0.16(+2.13%)
Aug 24, 2010 7.223 7.388 7.162 7.289 3,061 -0.01(-0.08%)
Aug 23, 2010 7.300 7.361 7.145 7.295 268,431 +0.02(+0.30%)
Aug 20, 2010 7.273 7.328 7.206 7.273 285,084 -0.09(-1.28%)
Aug 19, 2010 7.616 7.660 7.367 7.367 2,632 -0.28(-3.69%)
Aug 18, 2010 7.594 7.832 7.478 7.649 11,964 +0.03(+0.36%)
Aug 17, 2010 7.588 7.699 7.450 7.622 1,818 +0.11(+1.40%)
Aug 16, 2010 7.527 7.644 7.372 7.516 321,058 -0.11(-1.38%)
Aug 13, 2010 7.622 7.754 7.505 7.622 266,703 -0.11(-1.43%)
Aug 12, 2010 7.616 7.821 7.566 7.732 339,791 -0.02(-0.21%)
Aug 11, 2010 8.009 8.048 7.721 7.749 578,284 -0.41(-5.02%)
Aug 10, 2010 8.010 8.203 7.922 8.159 379,713 +0.08(+1.02%)
Aug 09, 2010 7.922 8.087 7.878 8.076 257,753 +0.18(+2.30%)
Aug 06, 2010 7.895 7.917 7.620 7.895 272,936 +0.13(+1.70%)
Aug 05, 2010 7.955 7.972 7.757 7.763 298,949 -0.19(-2.35%)
Aug 04, 2010 7.922 8.159 7.873 7.950 420,417 -0.01(-0.07%)
Aug 03, 2010 7.911 8.280 7.845 7.955 739,132 -0.01(-0.07%)
Aug 02, 2010 7.774 8.005 7.774 7.961 429,995 +0.26(+3.36%)
Jul 30, 2010 7.702 7.823 7.592 7.702 656,917 -0.11(-1.41%)
Jul 29, 2010 8.610 8.615 7.724 7.812 1,396,073 -0.85(-9.78%)
Jul 28, 2010 8.659 8.869 8.472 8.659 1,412 -0.20(-2.30%)
Jul 27, 2010 9.067 9.182 8.841 8.863 274,207 -0.17(-1.89%)
Jul 26, 2010 8.841 9.045 8.687 9.034 449,340 +0.28(+3.14%)
Jul 23, 2010 8.753 8.880 8.665 8.758 479,288 +0.06(+0.63%)
Jul 22, 2010 8.472 8.736 8.434 8.703 889,871 +0.36(+4.35%)
Jul 21, 2010 8.516 8.571 8.340 8.340 325,806 -0.10(-1.24%)
Jul 20, 2010 8.054 8.445 8.016 8.445 341,060 +0.34(+4.21%)
Jul 19, 2010 8.005 8.120 7.867 8.104 344,056 +0.10(+1.24%)
Jul 16, 2010 8.005 8.373 7.961 8.005 397,877 -0.41(-4.84%)
Jul 15, 2010 8.456 8.505 8.302 8.412 296,575 -0.08(-0.91%)
Jul 14, 2010 8.560 8.560 8.357 8.489 210,796 -0.04(-0.45%)
Jul 13, 2010 8.527 8.577 8.241 8.527 3,010 +0.35(+4.24%)
Jul 12, 2010 8.329 8.401 8.159 8.181 247,703 -0.08(-0.93%)
Jul 09, 2010 8.258 8.335 8.016 8.258 259,949 +0.14(+1.76%)
Jul 08, 2010 8.115 8.126 7.933 8.115 416,531 +0.24(+3.00%)
Jul 07, 2010 7.620 7.884 7.565 7.878 382,185 +0.30(+3.99%)
Jul 06, 2010 7.576 8.054 7.367 7.576 2,163 -0.30(-3.77%)
Jul 02, 2010 7.873 8.032 7.752 7.873 262,066 -0.13(-1.58%)
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.