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 )

41.71 -0.65 (-1.53%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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, 2009 7.535 7.680 7.419 7.529 398,067 +0.02(+0.23%)
Sep 29, 2009 7.430 7.564 7.430 7.512 223,693 +0.08(+1.10%)
Sep 28, 2009 7.628 7.651 7.419 7.430 294,505 -0.13(-1.69%)
Sep 25, 2009 7.547 7.616 7.424 7.558 244,176 +0.05(+0.62%)
Sep 24, 2009 7.541 7.634 7.419 7.512 316,872 -0.01(-0.15%)
Sep 23, 2009 7.739 7.739 7.436 7.523 275,992 -0.02(-0.23%)
Sep 22, 2009 7.581 7.680 7.500 7.541 485,463 -0.03(-0.38%)
Sep 21, 2009 7.465 7.651 7.436 7.570 199,461 -0.08(-0.99%)
Sep 18, 2009 7.593 7.709 7.448 7.645 735,929 +0.05(+0.69%)
Sep 17, 2009 7.325 7.611 7.273 7.593 374,712 +0.33(+4.57%)
Sep 16, 2009 7.389 7.448 7.192 7.261 309,843 -0.09(-1.27%)
Sep 15, 2009 7.337 7.517 7.122 7.355 690,529 +0.23(+3.27%)
Sep 14, 2009 7.110 7.151 6.988 7.122 201,212 -0.03(-0.49%)
Sep 11, 2009 7.448 7.500 7.099 7.157 238,599 -0.25(-3.38%)
Sep 10, 2009 7.576 7.593 7.069 7.407 463,459 +0.09(+1.27%)
Sep 09, 2009 7.302 7.442 7.273 7.314 243,700 -0.01(-0.08%)
Sep 08, 2009 7.715 7.803 7.232 7.320 474,092 -0.28(-3.68%)
Sep 04, 2009 7.605 7.645 7.320 7.599 307,421 +0.13(+1.71%)
Sep 03, 2009 7.261 7.529 7.174 7.471 249,610 +0.24(+3.30%)
Sep 02, 2009 7.523 7.558 7.209 7.232 399,267 -0.33(-4.38%)
Sep 01, 2009 8.140 8.140 7.453 7.564 648,320 -0.47(-5.88%)
Aug 31, 2009 7.942 8.128 7.564 8.037 530,537 +0.11(+1.41%)
Aug 28, 2009 7.989 7.989 7.808 7.925 282,127 +0.01(+0.07%)
Aug 27, 2009 7.890 8.117 7.675 7.919 472,729 +0.00(+0.00%)
Aug 26, 2009 7.785 7.965 7.675 7.919 623,692 +0.08(+0.96%)
Aug 25, 2009 7.494 7.939 7.424 7.843 1,168,004 +0.39(+5.23%)
Aug 24, 2009 7.384 7.552 7.302 7.453 516,395 +0.09(+1.18%)
Aug 21, 2009 7.163 7.465 7.081 7.366 677,643 +0.21(+2.93%)
Aug 20, 2009 7.116 7.215 6.988 7.157 667,406 +0.05(+0.65%)
Aug 19, 2009 6.901 7.110 6.749 7.110 498,293 +0.21(+3.04%)
Aug 18, 2009 7.029 7.087 6.866 6.901 399,995 +0.28(+4.22%)
Aug 17, 2009 6.907 6.959 6.597 6.621 382,705 -0.38(-5.40%)
Aug 14, 2009 7.128 7.128 6.889 7.000 769,620 -0.16(-2.20%)
Aug 13, 2009 6.982 7.174 6.924 7.157 441,410 +0.24(+3.54%)
Aug 12, 2009 6.883 6.982 6.866 6.912 519,747 +0.13(+1.91%)
Aug 11, 2009 6.610 6.862 6.593 6.783 642,521 +0.12(+1.73%)
Aug 10, 2009 6.616 6.673 6.506 6.667 529,750 +0.07(+1.14%)
Aug 07, 2009 6.506 6.696 6.477 6.593 492,628 +0.11(+1.69%)
Aug 06, 2009 6.506 6.616 6.477 6.483 449,579 -0.04(-0.62%)
Aug 05, 2009 6.581 6.673 6.477 6.523 799,958 +0.07(+1.07%)
Aug 04, 2009 6.598 6.725 6.426 6.454 1,486,353 -0.40(-5.80%)
Aug 03, 2009 7.353 7.387 6.748 6.852 1,207,046 -0.33(-4.65%)
Jul 31, 2009 7.214 7.439 7.174 7.186 818,506 +0.01(+0.08%)
Jul 30, 2009 8.533 8.752 6.961 7.180 3,204,969 -0.90(-11.12%)
Jul 29, 2009 8.032 8.159 7.860 8.078 854,400 +0.03(+0.43%)
Jul 28, 2009 8.182 8.182 7.888 8.044 525,083 -0.13(-1.62%)
Jul 27, 2009 8.320 8.337 8.124 8.176 250,148 -0.03(-0.42%)
Jul 24, 2009 8.078 8.303 8.015 8.210 3,030 +0.01(+0.14%)
Jul 23, 2009 8.032 8.354 7.986 8.199 383,060 +0.22(+2.82%)
Jul 22, 2009 7.911 8.193 7.832 7.974 315,233 -0.06(-0.79%)
Jul 21, 2009 8.291 8.406 7.665 8.038 583,327 -0.25(-2.99%)
Jul 20, 2009 8.176 8.406 8.078 8.285 505,869 +0.23(+2.86%)
Jul 17, 2009 7.819 8.101 7.629 8.055 500,100 +0.24(+3.10%)
Jul 16, 2009 7.543 7.854 7.450 7.813 520,955 +0.28(+3.75%)
Jul 15, 2009 7.433 7.571 7.295 7.531 536,192 +0.24(+3.24%)
Jul 14, 2009 7.001 7.399 6.961 7.295 438,770 +0.31(+4.37%)
Jul 13, 2009 6.961 6.996 6.840 6.990 312,777 +0.23(+3.41%)
Jul 10, 2009 6.817 6.834 6.564 6.760 326,088 -0.06(-0.93%)
Jul 09, 2009 6.880 6.964 6.708 6.823 403,676 -0.03(-0.42%)
Jul 08, 2009 7.180 7.180 6.760 6.852 583,548 -0.24(-3.41%)
Jul 07, 2009 7.145 7.197 6.996 7.093 490,844 -0.03(-0.40%)
Jul 06, 2009 7.284 7.284 6.765 7.122 389,587 -0.08(-1.12%)
Jul 02, 2009 7.272 7.485 7.157 7.203 358,529 -0.18(-2.42%)
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.