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 )

42.69 +0.28 (+0.66%)
Streaming Delayed Price Updated: 2:41 PM EDT, May 21, 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 29, 2006 4.275 4.275 4.193 4.215 165,271 -0.06(-1.40%)
Sep 28, 2006 4.248 4.275 4.177 4.275 242,030 +0.05(+1.29%)
Sep 27, 2006 4.275 4.302 4.171 4.220 573,124 -0.03(-0.77%)
Sep 26, 2006 3.986 4.280 3.970 4.253 372,227 +0.27(+6.69%)
Sep 25, 2006 3.981 4.003 3.975 3.986 92,919 -0.02(-0.41%)
Sep 22, 2006 4.003 4.030 3.975 4.003 81,533 +0.01(+0.27%)
Sep 21, 2006 4.013 4.052 3.964 3.992 208,241 -0.05(-1.35%)
Sep 20, 2006 4.052 4.057 4.024 4.046 78,412 +0.01(+0.27%)
Sep 19, 2006 4.013 4.079 4.013 4.035 115,139 -0.03(-0.67%)
Sep 18, 2006 4.084 4.111 4.030 4.062 111,099 -0.02(-0.53%)
Sep 15, 2006 4.052 4.095 4.041 4.084 88,512 +0.01(+0.27%)
Sep 14, 2006 4.019 4.101 4.019 4.073 110,548 +0.02(+0.54%)
Sep 13, 2006 3.975 4.068 3.975 4.052 152,784 +0.05(+1.36%)
Sep 12, 2006 4.019 4.019 3.975 3.997 138,093 -0.01(-0.14%)
Sep 11, 2006 4.003 4.035 3.981 4.003 205,120 +0.00(+0.00%)
Sep 08, 2006 4.008 4.030 3.986 4.003 182,900 -0.01(-0.14%)
Sep 07, 2006 3.964 4.030 3.964 4.008 216,689 +0.00(+0.00%)
Sep 06, 2006 4.003 4.073 3.981 4.008 146,724 -0.02(-0.54%)
Sep 05, 2006 4.019 4.057 4.003 4.030 117,342 -0.01(-0.27%)
Sep 01, 2006 4.019 4.106 4.008 4.041 181,982 -0.04(-1.07%)
Aug 31, 2006 4.046 4.090 4.008 4.084 133,869 +0.04(+0.94%)
Aug 30, 2006 4.084 4.139 4.030 4.046 163,618 -0.09(-2.24%)
Aug 29, 2006 4.030 4.139 4.030 4.139 121,933 +0.09(+2.29%)
Aug 28, 2006 4.013 4.139 4.003 4.046 189,327 +0.00(+0.00%)
Aug 25, 2006 4.003 4.090 4.003 4.046 327,971 +0.01(+0.13%)
Aug 24, 2006 4.003 4.041 3.975 4.041 362,678 +0.07(+1.78%)
Aug 23, 2006 3.888 3.975 3.866 3.970 192,816 +0.10(+2.68%)
Aug 22, 2006 3.812 3.877 3.812 3.866 140,297 +0.04(+1.14%)
Aug 21, 2006 3.812 3.828 3.812 3.823 94,571 +0.01(+0.14%)
Aug 18, 2006 3.812 3.828 3.779 3.817 128,911 +0.01(+0.29%)
Aug 17, 2006 3.703 3.812 3.676 3.806 186,205 +0.07(+1.90%)
Aug 16, 2006 3.698 3.806 3.698 3.736 111,833 +0.02(+0.59%)
Aug 15, 2006 3.741 3.763 3.698 3.714 101,733 -0.02(-0.44%)
Aug 14, 2006 3.676 3.747 3.649 3.730 149,295 +0.07(+1.93%)
Aug 11, 2006 3.627 3.681 3.605 3.659 115,873 +0.01(+0.15%)
Aug 10, 2006 3.600 3.670 3.594 3.654 150,947 +0.00(+0.00%)
Aug 09, 2006 3.649 3.708 3.572 3.654 166,740 -0.02(-0.45%)
Aug 08, 2006 3.594 3.692 3.540 3.670 204,569 +0.05(+1.35%)
Aug 07, 2006 3.485 3.627 3.485 3.621 162,516 +0.14(+3.91%)
Aug 04, 2006 3.665 3.708 3.485 3.485 197,591 -0.22(-6.02%)
Aug 03, 2006 3.556 3.725 3.545 3.708 197,774 +0.16(+4.61%)
Aug 02, 2006 3.594 3.649 3.512 3.545 165,822 -0.06(-1.66%)
Aug 01, 2006 3.621 3.638 3.458 3.605 357,537 -0.03(-0.75%)
Jul 31, 2006 3.403 3.632 3.398 3.632 413,729 +0.28(+8.28%)
Jul 28, 2006 3.409 3.431 3.289 3.354 266,821 -0.08(-2.22%)
Jul 27, 2006 3.403 3.474 3.365 3.431 416,116 +0.05(+1.61%)
Jul 26, 2006 3.311 3.403 3.267 3.376 344,682 +0.08(+2.31%)
Jul 25, 2006 3.197 3.311 3.104 3.300 332,929 +0.13(+4.12%)
Jul 24, 2006 3.104 3.202 3.060 3.169 268,474 +0.08(+2.46%)
Jul 21, 2006 3.115 3.131 3.060 3.093 160,313 -0.04(-1.22%)
Jul 20, 2006 3.158 3.175 3.120 3.131 176,105 -0.08(-2.38%)
Jul 19, 2006 3.175 3.207 3.164 3.207 144,704 +0.05(+1.55%)
Jul 18, 2006 3.131 3.207 3.109 3.158 166,373 +0.01(+0.35%)
Jul 17, 2006 3.202 3.202 3.131 3.148 167,107 -0.06(-1.87%)
Jul 14, 2006 3.213 3.240 3.093 3.207 281,695 -0.01(-0.34%)
Jul 13, 2006 3.338 3.338 3.158 3.218 337,337 -0.10(-3.11%)
Jul 12, 2006 3.376 3.399 3.295 3.322 399,405 -0.03(-0.97%)
Jul 11, 2006 3.262 3.376 3.224 3.354 316,035 +0.10(+3.18%)
Jul 10, 2006 3.267 3.295 3.213 3.251 249,008 -0.01(-0.33%)
Jul 07, 2006 3.246 3.267 3.169 3.262 174,636 +0.00(+0.00%)
Jul 06, 2006 3.354 3.362 3.229 3.262 317,871 -0.07(-2.12%)
Jul 05, 2006 3.278 3.349 3.191 3.333 298,406 +0.07(+2.00%)
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.