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 -0.64 (-1.49%)
Official Closing 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 (%)
Jan 31, 2003 5.369 5.418 5.348 5.402 52,152 +0.03(+0.61%)
Jan 30, 2003 5.391 5.446 5.282 5.369 94,939 +0.04(+0.82%)
Jan 29, 2003 5.402 5.456 5.309 5.326 106,691 -0.05(-1.01%)
Jan 28, 2003 5.446 5.446 5.309 5.380 170,045 -0.06(-1.10%)
Jan 27, 2003 5.424 5.440 5.364 5.440 113,853 +0.05(+0.91%)
Jan 24, 2003 5.554 5.554 5.391 5.391 78,779 -0.14(-2.56%)
Jan 23, 2003 5.456 5.554 5.397 5.533 181,982 +0.06(+1.09%)
Jan 22, 2003 5.446 5.554 5.446 5.473 123,769 -0.02(-0.40%)
Jan 21, 2003 5.663 5.718 5.467 5.495 175,371 -0.13(-2.32%)
Jan 17, 2003 5.756 5.816 5.462 5.625 159,395 -0.13(-2.27%)
Jan 16, 2003 6.099 6.099 5.718 5.756 109,079 -0.34(-5.62%)
Jan 15, 2003 5.702 6.115 5.691 6.099 287,939 +0.39(+6.77%)
Jan 14, 2003 5.718 5.767 5.691 5.712 112,200 -0.01(-0.10%)
Jan 13, 2003 5.609 5.718 5.527 5.718 87,961 +0.11(+2.04%)
Jan 10, 2003 5.609 5.745 5.544 5.604 139,195 -0.04(-0.68%)
Jan 09, 2003 5.642 5.772 5.604 5.642 159,027 +0.05(+0.97%)
Jan 08, 2003 5.685 5.729 5.576 5.587 109,446 -0.09(-1.63%)
Jan 07, 2003 5.620 5.854 5.620 5.680 142,317 +0.11(+2.05%)
Jan 06, 2003 5.386 5.565 5.369 5.565 111,466 +0.23(+4.39%)
Jan 03, 2003 5.358 5.413 5.315 5.331 129,095 -0.03(-0.51%)
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.