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 (%)
Feb 27, 2009 4.912 5.168 4.803 5.130 0 +0.17(+3.52%)
Feb 26, 2009 4.988 5.010 4.683 4.955 977,525 +0.05(+1.11%)
Feb 25, 2009 4.651 5.032 4.449 4.901 1,312,324 +0.65(+15.38%)
Feb 24, 2009 3.910 4.340 3.910 4.248 586,931 +0.34(+8.79%)
Feb 23, 2009 3.540 3.970 3.540 3.904 479,951 +0.38(+10.65%)
Feb 20, 2009 3.349 3.540 3.256 3.529 168,352 +0.16(+4.68%)
Feb 19, 2009 3.485 3.540 3.371 3.371 103,781 -0.09(-2.67%)
Feb 18, 2009 3.409 3.491 3.409 3.463 64,097 +0.04(+1.27%)
Feb 17, 2009 3.469 3.529 3.352 3.420 107,984 -0.11(-3.24%)
Feb 13, 2009 3.469 3.561 3.409 3.534 79,594 +0.07(+1.88%)
Feb 12, 2009 3.583 3.589 3.403 3.469 69,834 -0.12(-3.34%)
Feb 11, 2009 3.616 3.681 3.545 3.589 53,063 -0.01(-0.15%)
Feb 10, 2009 3.785 3.785 3.507 3.594 113,789 -0.20(-5.17%)
Feb 09, 2009 3.741 3.828 3.627 3.790 143,211 +0.05(+1.46%)
Feb 06, 2009 3.605 3.736 3.605 3.736 115,620 +0.14(+3.94%)
Feb 05, 2009 3.610 3.649 3.474 3.594 100,631 -0.03(-0.90%)
Feb 04, 2009 3.534 3.676 3.431 3.627 106,489 +0.11(+3.10%)
Feb 03, 2009 3.474 3.578 3.409 3.518 90,421 +0.05(+1.41%)
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.