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, 2008 3.485 3.894 3.447 3.894 262,250 +0.46(+13.31%)
Oct 30, 2008 3.659 3.659 3.322 3.436 353,033 -0.29(-7.88%)
Oct 29, 2008 3.589 3.763 3.556 3.730 178,087 +0.14(+3.95%)
Oct 28, 2008 3.556 3.594 3.409 3.589 149,195 +0.08(+2.17%)
Oct 27, 2008 3.567 3.610 3.512 3.512 135,406 -0.03(-0.77%)
Oct 24, 2008 3.572 3.757 3.540 3.540 95,911 -0.14(-3.70%)
Oct 23, 2008 3.648 3.785 3.610 3.676 125,135 -0.01(-0.15%)
Oct 22, 2008 3.801 3.839 3.654 3.681 84,070 -0.10(-2.73%)
Oct 21, 2008 3.823 3.823 3.736 3.785 83,104 -0.07(-1.84%)
Oct 20, 2008 3.725 3.855 3.698 3.855 133,190 +0.08(+2.16%)
Oct 17, 2008 3.676 3.866 3.676 3.774 138,148 +0.01(+0.29%)
Oct 16, 2008 3.616 3.855 3.616 3.763 211,764 +0.13(+3.44%)
Oct 15, 2008 3.790 3.828 3.638 3.638 170,286 -0.10(-2.77%)
Oct 14, 2008 3.850 3.861 3.741 3.741 183,222 -0.09(-2.41%)
Oct 13, 2008 3.621 3.834 3.621 3.834 187,017 +0.30(+8.47%)
Oct 10, 2008 3.491 3.719 3.267 3.534 349,327 +0.02(+0.62%)
Oct 09, 2008 3.747 3.779 3.512 3.512 229,068 -0.20(-5.43%)
Oct 08, 2008 3.638 3.894 3.605 3.714 254,600 -0.02(-0.58%)
Oct 07, 2008 3.496 3.736 3.496 3.736 257,574 +0.27(+7.69%)
Oct 06, 2008 3.714 3.714 3.251 3.469 394,151 -0.25(-6.60%)
Oct 03, 2008 3.817 3.845 3.708 3.714 0 -0.05(-1.30%)
Oct 02, 2008 3.839 3.839 3.736 3.763 148,702 -0.10(-2.68%)
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.