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: 7:00 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 (%)
Jan 30, 2004 6.518 6.562 6.437 6.524 73,086 +0.03(+0.42%)
Jan 29, 2004 6.431 6.540 6.399 6.497 90,348 +0.09(+1.45%)
Jan 28, 2004 6.562 6.655 6.404 6.404 144,153 -0.12(-1.84%)
Jan 27, 2004 6.546 6.589 6.480 6.524 55,457 -0.07(-0.99%)
Jan 26, 2004 6.551 6.589 6.448 6.589 98,428 +0.01(+0.17%)
Jan 23, 2004 6.535 6.578 6.448 6.578 107,426 +0.09(+1.34%)
Jan 22, 2004 6.371 6.524 6.371 6.491 92,001 +0.08(+1.19%)
Jan 21, 2004 6.535 6.535 6.399 6.415 173,534 -0.11(-1.67%)
Jan 20, 2004 6.507 6.573 6.453 6.524 164,169 -0.05(-0.83%)
Jan 16, 2004 6.562 6.578 6.502 6.578 144,337 +0.07(+1.00%)
Jan 15, 2004 6.507 6.535 6.426 6.513 69,046 +0.03(+0.50%)
Jan 14, 2004 6.507 6.513 6.469 6.480 99,346 -0.03(-0.42%)
Jan 13, 2004 6.371 6.507 6.371 6.507 86,124 +0.05(+0.84%)
Jan 12, 2004 6.355 6.453 6.350 6.453 112,200 +0.15(+2.42%)
Jan 09, 2004 6.399 6.442 6.322 6.301 69,413 -0.10(-1.53%)
Jan 08, 2004 6.420 6.453 6.339 6.399 119,913 -0.01(-0.08%)
Jan 07, 2004 6.371 6.453 6.301 6.404 88,695 +0.03(+0.51%)
Jan 06, 2004 6.475 6.497 6.371 6.371 116,240 -0.10(-1.60%)
Jan 05, 2004 6.371 6.475 6.279 6.475 88,695 +0.13(+1.97%)
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.