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 (%)
Oct 31, 2002 6.088 6.099 5.925 5.985 126,158 -0.09(-1.44%)
Oct 30, 2002 6.132 6.132 5.827 6.072 412,999 -0.05(-0.89%)
Oct 29, 2002 6.208 6.317 6.099 6.126 102,653 -0.13(-2.09%)
Oct 28, 2002 6.328 6.344 6.208 6.257 91,451 -0.05(-0.86%)
Oct 25, 2002 6.241 6.311 5.990 6.311 142,502 +0.02(+0.26%)
Oct 24, 2002 6.153 6.300 6.137 6.295 58,580 +0.16(+2.66%)
Oct 23, 2002 6.464 6.464 5.990 6.132 219,813 -0.34(-5.30%)
Oct 22, 2002 6.546 6.562 6.431 6.475 109,264 -0.13(-1.90%)
Oct 21, 2002 6.344 6.644 6.344 6.600 111,467 +0.17(+2.71%)
Oct 18, 2002 6.431 6.453 6.388 6.426 40,032 -0.01(-0.08%)
Oct 17, 2002 6.426 6.475 6.382 6.431 80,616 +0.06(+0.94%)
Oct 16, 2002 6.600 6.611 6.317 6.371 71,802 -0.25(-3.70%)
Oct 15, 2002 6.535 6.725 6.507 6.616 85,207 +0.11(+1.67%)
Oct 14, 2002 6.208 6.518 6.164 6.507 115,875 +0.25(+3.91%)
Oct 11, 2002 6.279 6.518 6.235 6.262 80,800 +0.00(+0.00%)
Oct 10, 2002 6.273 6.344 6.017 6.262 1,175,277 +0.00(+0.00%)
Oct 09, 2002 6.475 6.529 6.208 6.262 110,365 -0.21(-3.28%)
Oct 08, 2002 6.573 6.595 6.442 6.475 73,454 -0.08(-1.25%)
Oct 07, 2002 6.600 6.627 6.426 6.556 78,413 -0.18(-2.67%)
Oct 04, 2002 6.649 6.807 6.567 6.736 50,500 +0.10(+1.56%)
Oct 03, 2002 6.742 6.970 6.616 6.633 74,923 -0.11(-1.69%)
Oct 02, 2002 7.014 7.014 6.535 6.747 110,365 -0.28(-3.95%)
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.