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 )

43.58 +0.52 (+1.21%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	3.832	3.897	3.821	3.832	280,836	-0.03(-0.71%)
Dec 29, 2005	3.963	4.039	3.832	3.859	277,909	-0.14(-3.55%)
Dec 28, 2005	3.853	4.209	3.853	4.001	492,881	+0.14(+3.68%)
Dec 27, 2005	3.968	4.050	3.859	3.859	383,108	-0.08(-2.08%)
Dec 23, 2005	3.744	3.963	3.728	3.941	617,656	+0.35(+9.74%)
Dec 22, 2005	3.580	3.635	3.564	3.591	282,117	+0.02(+0.46%)
Dec 21, 2005	3.689	3.744	3.564	3.575	319,439	-0.11(-3.11%)
Dec 20, 2005	3.695	3.728	3.689	3.689	196,493	-0.02(-0.59%)
Dec 19, 2005	3.766	3.771	3.689	3.711	246,989	-0.02(-0.59%)
Dec 16, 2005	3.706	3.760	3.662	3.733	462,693	+0.08(+2.25%)
Dec 15, 2005	3.695	3.717	3.597	3.651	303,156	-0.07(-1.76%)
Dec 14, 2005	3.771	3.815	3.684	3.717	271,139	-0.02(-0.58%)
Dec 13, 2005	3.771	3.815	3.722	3.739	330,051	-0.05(-1.30%)
Dec 12, 2005	3.826	3.826	3.755	3.788	232,170	-0.02(-0.57%)
Dec 09, 2005	3.777	3.848	3.771	3.810	243,330	+0.03(+0.72%)
Dec 08, 2005	3.897	3.897	3.771	3.782	291,447	-0.06(-1.56%)
Dec 07, 2005	3.864	3.902	3.810	3.842	251,563	-0.01(-0.14%)
Dec 06, 2005	3.908	3.941	3.848	3.848	157,524	-0.04(-0.98%)
Dec 05, 2005	3.930	3.935	3.832	3.886	254,124	-0.02(-0.56%)
Dec 02, 2005	3.990	4.045	3.842	3.908	164,293	-0.08(-1.92%)

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