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 )

43.10 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 8, 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, 2003 5.657 5.684 5.624 5.641 100,991 -0.04(-0.77%)
Sep 29, 2003 5.799 5.805 5.630 5.684 186,248 -0.11(-1.98%)
Sep 26, 2003 5.892 5.941 5.799 5.799 107,028 -0.13(-2.12%)
Sep 25, 2003 5.925 5.985 5.903 5.925 91,843 -0.03(-0.46%)
Sep 24, 2003 6.023 6.023 5.898 5.952 80,683 -0.08(-1.27%)
Sep 23, 2003 5.909 6.029 5.903 6.029 79,768 +0.12(+2.04%)
Sep 22, 2003 6.012 6.018 5.892 5.909 109,407 -0.13(-2.17%)
Sep 19, 2003 6.078 6.100 6.018 6.040 82,146 -0.06(-0.99%)
Sep 18, 2003 6.045 6.116 5.936 6.100 70,620 +0.03(+0.45%)
Sep 17, 2003 6.029 6.138 6.029 6.073 82,695 -0.02(-0.27%)
Sep 16, 2003 5.958 6.089 5.903 6.089 108,675 +0.23(+3.92%)
Sep 15, 2003 5.963 6.007 5.854 5.859 90,928 -0.13(-2.10%)
Sep 12, 2003 6.012 6.083 5.903 5.985 54,703 +0.00(+0.00%)
Sep 11, 2003 5.859 6.094 5.859 5.985 80,317 +0.11(+1.86%)
Sep 10, 2003 5.930 5.991 5.810 5.876 84,342 -0.03(-0.46%)
Sep 09, 2003 5.947 5.947 5.832 5.903 102,637 -0.04(-0.64%)
Sep 08, 2003 5.996 6.067 5.930 5.941 121,299 -0.05(-0.91%)
Sep 05, 2003 6.122 6.138 5.991 5.996 86,903 -0.07(-1.17%)
Sep 04, 2003 6.105 6.149 6.012 6.067 77,755 -0.01(-0.18%)
Sep 03, 2003 6.094 6.204 6.040 6.078 102,454 +0.03(+0.45%)
Sep 02, 2003 6.187 6.187 6.018 6.051 122,397 -0.05(-0.90%)
Aug 29, 2003 5.936 6.204 5.930 6.105 103,552 +0.11(+1.92%)
Aug 28, 2003 6.045 6.067 5.936 5.991 123,128 -0.05(-0.90%)
Aug 27, 2003 6.286 6.286 6.029 6.045 177,649 -0.43(-6.67%)
Aug 26, 2003 6.455 6.499 6.204 6.477 133,374 +0.05(+0.77%)
Aug 25, 2003 6.461 6.504 6.258 6.428 266,931 -0.08(-1.18%)
Aug 22, 2003 6.543 6.543 6.422 6.504 164,842 -0.04(-0.58%)
Aug 21, 2003 6.543 6.586 6.422 6.543 233,999 +0.00(+0.00%)
Aug 20, 2003 6.395 6.548 6.231 6.543 235,463 +0.20(+3.19%)
Aug 19, 2003 6.258 6.433 6.176 6.340 251,014 +0.10(+1.58%)
Aug 18, 2003 6.116 6.242 6.023 6.242 98,612 +0.16(+2.70%)
Aug 15, 2003 6.067 6.149 6.018 6.078 90,745 +0.07(+1.09%)
Aug 14, 2003 5.903 6.012 5.843 6.012 95,319 +0.14(+2.33%)
Aug 13, 2003 5.783 5.958 5.745 5.876 97,332 +0.14(+2.38%)
Aug 12, 2003 5.739 5.794 5.695 5.739 220,278 +0.00(+0.00%)
Aug 11, 2003 5.684 5.788 5.684 5.739 69,705 +0.05(+0.96%)
Aug 08, 2003 5.668 5.756 5.624 5.684 115,078 +0.07(+1.27%)
Aug 07, 2003 5.499 5.641 5.499 5.613 81,415 +0.11(+2.09%)
Aug 06, 2003 5.575 5.619 5.477 5.499 66,778 -0.04(-0.79%)
Aug 05, 2003 5.657 5.695 5.520 5.542 89,099 -0.17(-2.97%)
Aug 04, 2003 5.794 5.821 5.695 5.712 76,109 -0.04(-0.76%)
Aug 01, 2003 5.876 5.876 5.756 5.756 68,425 -0.12(-2.05%)
Jul 31, 2003 5.974 5.980 5.876 5.876 81,232 -0.10(-1.65%)
Jul 30, 2003 5.947 5.985 5.821 5.974 125,141 +0.08(+1.39%)
Jul 29, 2003 5.777 5.996 5.728 5.892 104,467 +0.15(+2.67%)
Jul 28, 2003 5.766 5.788 5.695 5.739 104,284 -0.03(-0.47%)
Jul 25, 2003 5.788 5.788 5.674 5.766 77,938 -0.02(-0.38%)
Jul 24, 2003 5.745 5.788 5.652 5.788 118,372 +0.05(+0.86%)
Jul 23, 2003 5.717 5.766 5.690 5.739 94,770 +0.08(+1.35%)
Jul 22, 2003 5.630 5.712 5.586 5.663 55,984 +0.08(+1.47%)
Jul 21, 2003 5.630 5.734 5.548 5.581 86,903 -0.03(-0.58%)
Jul 18, 2003 5.559 5.630 5.531 5.613 51,044 +0.08(+1.48%)
Jul 17, 2003 5.684 5.728 5.531 5.531 129,715 -0.15(-2.69%)
Jul 16, 2003 5.739 5.750 5.684 5.684 75,011 -0.01(-0.10%)
Jul 15, 2003 5.695 5.739 5.619 5.690 91,660 +0.01(+0.10%)
Jul 14, 2003 5.712 5.734 5.608 5.684 113,066 -0.05(-0.95%)
Jul 11, 2003 5.712 5.745 5.690 5.739 61,655 +0.05(+0.96%)
Jul 10, 2003 5.684 5.734 5.641 5.684 103,918 -0.05(-0.86%)
Jul 09, 2003 5.679 5.734 5.619 5.734 160,451 +0.00(+0.00%)
Jul 08, 2003 5.646 5.734 5.592 5.734 99,710 +0.13(+2.34%)
Jul 07, 2003 5.630 5.641 5.553 5.602 110,504 -0.01(-0.19%)
Jul 03, 2003 5.652 5.674 5.575 5.613 61,107 -0.04(-0.68%)
Jul 02, 2003 5.570 5.652 5.531 5.652 139,777 +0.15(+2.68%)
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.