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: 4:10 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, 2007 5.173 5.348 5.005 5.092 1,438,595 -0.01(-0.11%)
Oct 30, 2007 5.173 5.233 4.874 5.097 1,615,619 -0.16(-3.01%)
Oct 29, 2007 5.691 5.718 5.255 5.255 1,489,278 -0.51(-8.79%)
Oct 26, 2007 5.881 5.930 5.505 5.761 1,199,135 -0.04(-0.66%)
Oct 25, 2007 8.032 8.032 5.179 5.800 7,707,705 -3.51(-37.72%)
Oct 24, 2007 9.366 9.475 8.963 9.312 320,810 -0.23(-2.45%)
Oct 23, 2007 9.432 9.573 9.388 9.546 209,343 +0.20(+2.10%)
Oct 22, 2007 8.931 9.535 8.931 9.350 521,339 +0.17(+1.84%)
Oct 19, 2007 9.394 9.628 9.149 9.181 532,541 -0.33(-3.49%)
Oct 18, 2007 9.813 9.938 9.464 9.513 439,989 -0.34(-3.43%)
Oct 17, 2007 9.993 10.07 9.797 9.851 365,617 -0.02(-0.17%)
Oct 16, 2007 9.829 10.02 9.808 9.867 330,359 +0.03(+0.28%)
Oct 15, 2007 9.960 10.06 9.720 9.840 441,458 -0.08(-0.82%)
Oct 12, 2007 9.802 10.01 9.802 9.922 222,014 +0.12(+1.22%)
Oct 11, 2007 9.867 9.993 9.726 9.802 365,433 -0.02(-0.17%)
Oct 10, 2007 9.906 10.06 9.813 9.818 370,575 -0.09(-0.88%)
Oct 09, 2007 9.987 10.07 9.846 9.906 386,551 -0.09(-0.87%)
Oct 08, 2007 10.07 10.18 9.971 9.993 320,259 -0.09(-0.86%)
Oct 05, 2007 10.12 10.16 9.993 10.08 365,800 +0.03(+0.33%)
Oct 04, 2007 10.12 10.15 9.949 10.05 335,317 -0.01(-0.11%)
Oct 03, 2007 10.06 10.07 9.938 10.06 287,388 -0.05(-0.54%)
Oct 02, 2007 9.862 10.16 9.818 10.11 435,030 +0.23(+2.31%)
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.