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 )

43.58 +0.52 (+1.21%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Mar 31, 2005 3.935 3.935 3.717 3.788 126,603 -0.15(-3.75%)
Mar 30, 2005 3.799 3.935 3.793 3.935 174,354 +0.17(+4.50%)
Mar 29, 2005 4.050 4.099 3.717 3.766 239,851 -0.31(-7.52%)
Mar 28, 2005 4.045 4.083 4.028 4.072 124,956 +0.03(+0.68%)
Mar 24, 2005 4.001 4.067 4.001 4.045 66,046 +0.05(+1.37%)
Mar 23, 2005 3.985 3.990 3.919 3.990 112,699 +0.03(+0.83%)
Mar 22, 2005 4.012 4.056 3.946 3.957 96,416 -0.02(-0.55%)
Mar 21, 2005 3.963 4.045 3.908 3.979 117,272 +0.02(+0.41%)
Mar 18, 2005 4.121 4.127 3.963 3.963 240,034 -0.14(-3.46%)
Mar 17, 2005 4.099 4.127 4.099 4.105 86,353 +0.00(+0.00%)
Mar 16, 2005 4.143 4.192 4.099 4.105 96,965 -0.03(-0.79%)
Mar 15, 2005 4.099 4.170 4.099 4.138 120,931 +0.09(+2.30%)
Mar 14, 2005 3.946 4.045 3.946 4.045 125,322 +0.10(+2.49%)
Mar 11, 2005 4.094 4.116 3.908 3.946 138,678 -0.13(-3.09%)
Mar 10, 2005 4.099 4.181 4.056 4.072 169,231 -0.01(-0.13%)
Mar 09, 2005 4.116 4.127 4.078 4.078 122,212 -0.04(-0.93%)
Mar 08, 2005 4.160 4.165 4.099 4.116 107,393 -0.06(-1.44%)
Mar 07, 2005 4.209 4.263 4.154 4.176 89,464 -0.05(-1.16%)
Mar 04, 2005 4.198 4.258 4.127 4.225 109,039 +0.07(+1.71%)
Mar 03, 2005 4.258 4.263 4.127 4.154 118,187 -0.08(-1.94%)
Mar 02, 2005 4.263 4.269 4.170 4.236 143,801 -0.03(-0.64%)
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.