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, 2004 5.039 5.083 4.903 4.925 109,773 -0.10(-1.96%)
Sep 29, 2004 4.876 5.023 4.837 5.023 104,101 +0.12(+2.45%)
Sep 28, 2004 4.810 4.908 4.739 4.903 71,718 +0.12(+2.51%)
Sep 27, 2004 4.865 4.865 4.739 4.783 124,592 -0.14(-2.78%)
Sep 24, 2004 4.919 4.936 4.810 4.919 109,407 +0.03(+0.67%)
Sep 23, 2004 4.979 4.996 4.876 4.886 92,392 -0.04(-0.78%)
Sep 22, 2004 5.056 5.056 4.908 4.925 113,249 -0.17(-3.33%)
Sep 21, 2004 5.165 5.187 4.968 5.094 240,952 -0.08(-1.58%)
Sep 20, 2004 5.356 5.411 5.176 5.176 82,329 -0.21(-3.96%)
Sep 17, 2004 5.586 5.586 5.335 5.389 131,178 -0.16(-2.86%)
Sep 16, 2004 5.264 5.548 5.220 5.548 161,549 +0.29(+5.51%)
Sep 15, 2004 5.373 5.373 5.253 5.258 76,109 -0.07(-1.33%)
Sep 14, 2004 5.406 5.417 5.313 5.329 80,500 -0.08(-1.42%)
Sep 13, 2004 5.411 5.411 5.302 5.406 89,465 -0.01(-0.10%)
Sep 10, 2004 5.356 5.411 5.258 5.411 100,808 +0.21(+3.99%)
Sep 09, 2004 5.165 5.275 5.105 5.203 111,053 +0.15(+3.03%)
Sep 08, 2004 5.275 5.356 5.045 5.050 118,372 -0.22(-4.25%)
Sep 07, 2004 5.034 5.275 5.034 5.275 109,041 +0.24(+4.66%)
Sep 03, 2004 5.138 5.138 4.947 5.039 47,568 -0.09(-1.71%)
Sep 02, 2004 4.936 5.138 4.936 5.127 158,988 +0.15(+2.96%)
Sep 01, 2004 4.963 5.105 4.930 4.979 156,060 +0.05(+1.11%)
Aug 31, 2004 4.963 5.001 4.865 4.925 106,479 -0.03(-0.55%)
Aug 30, 2004 4.963 5.029 4.952 4.952 110,139 -0.10(-2.05%)
Aug 27, 2004 4.963 5.138 4.963 5.056 99,161 +0.08(+1.65%)
Aug 26, 2004 4.974 4.974 4.941 4.974 92,026 +0.02(+0.33%)
Aug 25, 2004 4.892 5.018 4.821 4.957 85,988 +0.09(+1.91%)
Aug 24, 2004 4.865 4.919 4.821 4.865 64,583 +0.05(+1.02%)
Aug 23, 2004 4.788 4.919 4.777 4.815 101,906 +0.05(+1.03%)
Aug 20, 2004 4.679 4.832 4.679 4.766 94,587 -0.01(-0.11%)
Aug 19, 2004 4.870 4.892 4.755 4.772 71,901 -0.09(-1.80%)
Aug 18, 2004 4.635 4.886 4.630 4.859 120,933 +0.20(+4.34%)
Aug 17, 2004 4.728 4.750 4.564 4.657 207,837 +0.01(+0.24%)
Aug 16, 2004 4.651 4.744 4.602 4.646 142,522 +0.03(+0.59%)
Aug 13, 2004 4.640 4.668 4.591 4.619 55,069 -0.01(-0.12%)
Aug 12, 2004 4.701 4.728 4.564 4.624 110,870 -0.02(-0.47%)
Aug 11, 2004 4.673 4.701 4.575 4.646 192,468 -0.03(-0.58%)
Aug 10, 2004 4.728 4.772 4.597 4.673 155,511 +0.04(+0.94%)
Aug 09, 2004 4.591 4.728 4.537 4.630 224,852 +0.09(+2.05%)
Aug 06, 2004 4.657 4.690 4.531 4.537 224,669 -0.12(-2.58%)
Aug 05, 2004 4.783 4.783 4.558 4.657 312,853 -0.10(-2.18%)
Aug 04, 2004 4.821 4.854 4.679 4.761 445,130 +0.01(+0.12%)
Aug 03, 2004 5.127 5.143 4.651 4.755 502,761 -0.40(-7.74%)
Aug 02, 2004 5.520 5.537 4.892 5.154 431,225 -0.54(-9.41%)
Jul 30, 2004 5.876 5.876 5.258 5.690 328,404 -0.24(-4.06%)
Jul 29, 2004 5.930 5.930 5.848 5.930 118,737 -0.03(-0.46%)
Jul 28, 2004 5.870 6.040 5.848 5.958 105,931 -0.08(-1.27%)
Jul 27, 2004 5.848 6.040 5.848 6.034 68,425 +0.16(+2.70%)
Jul 26, 2004 5.963 6.094 5.827 5.876 124,958 -0.06(-1.01%)
Jul 23, 2004 6.012 6.122 5.936 5.936 67,144 -0.03(-0.55%)
Jul 22, 2004 5.914 6.094 5.914 5.969 105,565 +0.05(+0.92%)
Jul 21, 2004 6.247 6.247 5.909 5.914 134,289 -0.31(-4.92%)
Jul 20, 2004 6.007 6.242 5.909 6.220 90,562 +0.23(+3.83%)
Jul 19, 2004 6.176 6.286 5.925 5.991 183,138 -0.08(-1.26%)
Jul 16, 2004 6.204 6.329 6.023 6.067 120,201 -0.08(-1.33%)
Jul 15, 2004 6.193 6.280 6.149 6.149 55,801 +0.01(+0.18%)
Jul 14, 2004 6.247 6.329 6.133 6.138 88,001 -0.07(-1.06%)
Jul 13, 2004 6.286 6.308 6.165 6.204 70,071 -0.03(-0.44%)
Jul 12, 2004 6.346 6.362 6.138 6.231 85,623 +0.00(+0.00%)
Jul 09, 2004 6.105 6.340 6.105 6.231 77,390 +0.21(+3.45%)
Jul 08, 2004 6.204 6.384 6.023 6.023 158,073 -0.20(-3.25%)
Jul 07, 2004 6.340 6.411 6.182 6.226 130,447 -0.06(-0.96%)
Jul 06, 2004 6.504 6.504 6.280 6.286 142,156 -0.19(-2.87%)
Jul 02, 2004 6.532 6.554 6.406 6.472 82,146 -0.02(-0.34%)
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.