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 (%)
Oct 31, 2003 6.001 6.181 6.001 6.181 97,510 +0.11(+1.88%)
Oct 30, 2003 6.115 6.126 6.056 6.066 42,786 -0.05(-0.80%)
Oct 29, 2003 6.045 6.121 5.990 6.115 122,117 +0.07(+1.17%)
Oct 28, 2003 5.990 6.039 5.963 6.045 71,984 +0.05(+0.91%)
Oct 27, 2003 5.936 5.990 5.898 5.990 62,435 +0.08(+1.38%)
Oct 24, 2003 5.892 5.941 5.881 5.908 63,537 +0.03(+0.46%)
Oct 23, 2003 5.919 5.979 5.783 5.881 82,084 -0.01(-0.18%)
Oct 22, 2003 5.990 6.028 5.892 5.892 106,324 -0.13(-2.08%)
Oct 21, 2003 5.957 6.023 5.957 6.017 87,410 -0.01(-0.09%)
Oct 20, 2003 5.968 6.034 5.892 6.023 81,717 +0.10(+1.65%)
Oct 17, 2003 5.990 5.996 5.898 5.925 72,903 -0.04(-0.64%)
Oct 16, 2003 5.908 6.006 5.881 5.963 64,639 +0.04(+0.74%)
Oct 15, 2003 5.963 5.963 5.887 5.919 64,088 -0.02(-0.28%)
Oct 14, 2003 6.017 6.017 5.881 5.936 101,182 -0.08(-1.36%)
Oct 13, 2003 5.800 6.012 5.783 6.017 97,142 +0.22(+3.76%)
Oct 10, 2003 5.761 5.761 5.723 5.800 73,453 +0.04(+0.66%)
Oct 09, 2003 5.745 5.821 5.712 5.761 100,264 +0.04(+0.76%)
Oct 08, 2003 5.870 5.925 5.669 5.718 125,055 -0.19(-3.23%)
Oct 07, 2003 5.990 5.990 5.908 5.908 175,738 -0.08(-1.36%)
Oct 06, 2003 5.936 6.006 5.936 5.990 102,100 +0.08(+1.38%)
Oct 03, 2003 5.691 5.908 5.691 5.908 136,073 +0.25(+4.33%)
Oct 02, 2003 5.691 5.712 5.614 5.663 85,757 +0.00(+0.00%)
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.