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 )

43.08 +0.09 (+0.21%)
Streaming Delayed Price Updated: 3:20 PM EDT, May 14, 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 (%)
Dec 31, 2003 6.357 6.368 6.215 6.215 121,114 -0.21(-3.23%)
Dec 30, 2003 6.253 6.444 6.253 6.422 107,393 +0.18(+2.89%)
Dec 29, 2003 6.258 6.319 6.231 6.242 111,967 -0.01(-0.09%)
Dec 26, 2003 6.231 6.248 6.176 6.248 23,600 +0.07(+1.15%)
Dec 24, 2003 6.231 6.286 6.149 6.176 62,752 -0.11(-1.74%)
Dec 23, 2003 6.220 6.286 6.122 6.286 102,453 +0.12(+1.95%)
Dec 22, 2003 6.105 6.176 6.078 6.166 53,605 -0.04(-0.62%)
Dec 19, 2003 6.198 6.231 6.067 6.204 79,950 +0.01(+0.18%)
Dec 18, 2003 6.149 6.248 6.149 6.193 85,256 +0.10(+1.61%)
Dec 17, 2003 6.176 6.176 6.040 6.094 80,499 -0.14(-2.19%)
Dec 16, 2003 6.094 6.171 6.094 6.231 100,807 +0.14(+2.24%)
Dec 15, 2003 6.384 6.384 6.094 6.094 100,441 -0.19(-3.04%)
Dec 12, 2003 6.231 6.286 6.166 6.286 105,563 +0.14(+2.22%)
Dec 11, 2003 6.067 6.193 6.040 6.149 111,235 +0.13(+2.09%)
Dec 10, 2003 6.084 6.176 6.007 6.023 146,911 -0.05(-0.81%)
Dec 09, 2003 6.275 6.275 6.067 6.073 94,586 -0.20(-3.22%)
Dec 08, 2003 6.166 6.275 6.122 6.275 79,401 +0.15(+2.50%)
Dec 05, 2003 6.138 6.176 6.084 6.122 48,482 -0.02(-0.27%)
Dec 04, 2003 6.078 6.149 6.012 6.138 111,967 +0.07(+1.17%)
Dec 03, 2003 6.297 6.335 6.062 6.067 83,243 -0.19(-3.06%)
Dec 02, 2003 6.340 6.357 6.231 6.258 133,006 -0.07(-1.12%)
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.