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 )

42.41 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 20, 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 28, 2002 6.807 6.829 6.725 6.801 46,643 -0.01(-0.08%)
Feb 27, 2002 6.807 6.970 6.698 6.807 83,922 -0.16(-2.34%)
Feb 26, 2002 6.883 6.997 6.850 6.970 95,124 +0.11(+1.59%)
Feb 25, 2002 6.932 6.932 6.780 6.861 123,404 +0.06(+0.88%)
Feb 22, 2002 6.589 6.856 6.546 6.801 87,962 +0.25(+3.82%)
Feb 21, 2002 7.008 7.014 6.535 6.551 123,036 -0.51(-7.25%)
Feb 20, 2002 6.725 7.063 6.654 7.063 155,173 +0.42(+6.40%)
Feb 19, 2002 6.562 6.693 6.458 6.638 87,778 +0.04(+0.58%)
Feb 18, 2002 6.398 6.644 6.398 6.600 152,235 +0.00(+0.00%)
Feb 15, 2002 6.398 6.644 6.398 6.600 152,235 +0.20(+3.15%)
Feb 14, 2002 6.529 6.529 6.398 6.398 124,138 -0.13(-2.00%)
Feb 13, 2002 6.437 6.529 6.300 6.529 53,438 +0.09(+1.44%)
Feb 12, 2002 6.262 6.513 6.208 6.437 101,367 +0.12(+1.90%)
Feb 11, 2002 6.687 6.796 6.317 6.317 245,339 -0.32(-4.76%)
Feb 08, 2002 6.600 6.638 6.507 6.633 108,345 +0.09(+1.33%)
Feb 07, 2002 6.649 6.698 6.535 6.546 87,227 -0.07(-1.07%)
Feb 06, 2002 6.671 6.698 6.605 6.616 80,249 -0.08(-1.22%)
Feb 05, 2002 6.834 6.916 6.698 6.698 77,678 -0.14(-1.99%)
Feb 04, 2002 6.780 6.938 6.780 6.834 79,882 +0.11(+1.62%)
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.