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 (%)
Dec 31, 2007 4.646 4.690 4.487 4.526 709,540 -0.08(-1.78%)
Dec 28, 2007 4.957 5.056 4.608 4.608 493,940 -0.35(-7.06%)
Dec 27, 2007 5.313 5.384 4.947 4.957 364,783 -0.36(-6.69%)
Dec 26, 2007 5.116 5.444 5.061 5.313 485,014 +0.33(+6.58%)
Dec 24, 2007 4.892 5.012 4.876 4.985 143,144 +0.11(+2.36%)
Dec 21, 2007 4.662 4.892 4.630 4.870 642,904 +0.31(+6.71%)
Dec 20, 2007 4.640 4.640 4.323 4.564 617,839 +0.01(+0.12%)
Dec 19, 2007 4.684 4.728 4.466 4.558 384,754 -0.14(-3.02%)
Dec 18, 2007 4.558 4.701 4.384 4.701 433,238 +0.18(+3.99%)
Dec 17, 2007 4.504 4.728 4.482 4.520 442,202 -0.01(-0.12%)
Dec 14, 2007 4.553 4.679 4.476 4.526 276,811 -0.04(-0.84%)
Dec 13, 2007 4.504 4.613 4.455 4.564 242,781 +0.03(+0.60%)
Dec 12, 2007 4.635 4.673 4.455 4.537 538,792 +0.03(+0.73%)
Dec 11, 2007 4.679 4.750 4.487 4.504 555,819 -0.16(-3.40%)
Dec 10, 2007 4.591 4.673 4.591 4.662 387,243 +0.13(+2.77%)
Dec 07, 2007 4.509 4.624 4.291 4.537 1,095,883 -0.08(-1.66%)
Dec 06, 2007 4.558 4.619 4.509 4.613 624,792 +0.05(+1.08%)
Dec 05, 2007 4.712 4.712 4.493 4.564 586,920 +0.02(+0.36%)
Dec 04, 2007 4.783 4.810 4.531 4.548 583,663 -0.24(-5.02%)
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.