Sign In \| Register \| About Burlingame \| Contact Us
Burlingame, CA September 01, 2020 10:18am 7-Day Forecast \| Traffic

- American
- Bagels
- Bakery
- Barbecue
- Brew Pubs
- Chinese
- Coffee Houses
- Continental
- Deli
- Fast Food
- Ice Cream / Frozen Yogurt
- Indian
- Italian
- Japanese
- Mexican
- Pizza
- Resort Restaurants
- Sandwiches
- Seafood
- Steaks, Chops
- Sushi
- Thai
- Wine
- Bars and Lounges
- Night Clubs
- Apartments
- Classifieds
- Cars
- Forums
- Coupons
- News Archives
- Contests
- Jobs

Recent Quotes

My Watchlist

Indicators

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

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	6.235	6.328	6.230	6.279	36,176	+0.01(+0.09%)
Nov 26, 2003	6.344	6.344	6.126	6.273	166,005	-0.09(-1.45%)
Nov 25, 2003	6.290	6.420	6.290	6.366	105,957	+0.02(+0.34%)
Nov 24, 2003	6.311	6.344	6.235	6.344	148,193	+0.08(+1.22%)
Nov 21, 2003	6.290	6.290	6.181	6.268	140,664	+0.09(+1.50%)
Nov 20, 2003	6.192	6.230	6.121	6.175	213,934	-0.01(-0.09%)
Nov 19, 2003	6.017	6.192	6.017	6.181	92,551	+0.19(+3.18%)
Nov 18, 2003	6.099	6.203	5.990	5.990	97,693	-0.10(-1.70%)
Nov 17, 2003	6.017	6.099	6.001	6.094	142,867	+0.02(+0.27%)
Nov 14, 2003	6.126	6.230	6.056	6.077	73,821	-0.09(-1.41%)
Nov 13, 2003	6.154	6.235	6.105	6.164	82,268	+0.07(+1.07%)
Nov 12, 2003	6.208	6.252	5.996	6.099	125,422	-0.08(-1.32%)
Nov 11, 2003	6.017	6.181	5.957	6.181	93,470	+0.13(+2.16%)
Nov 10, 2003	6.235	6.235	6.045	6.050	101,366	-0.15(-2.46%)
Nov 07, 2003	6.252	6.252	6.154	6.203	91,082	-0.02(-0.26%)
Nov 06, 2003	6.137	6.219	6.061	6.219	88,328	+0.07(+1.06%)
Nov 05, 2003	6.235	6.154	6.050	6.154	103,753	-0.10(-1.65%)
Nov 04, 2003	6.235	6.257	6.208	6.257	98,020	+0.10(+1.59%)

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.

Search Hotels in Burlingame

Find A Business

or Browse Listings

Sturm Ruger & Company (NY: RGR )

Historical Prices