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 (%)
Sep 30, 2009 7.052 7.188 6.943 7.047 425,329 +0.02(+0.23%)
Sep 29, 2009 6.954 7.079 6.954 7.030 239,012 +0.08(+1.10%)
Sep 28, 2009 7.139 7.161 6.943 6.954 314,675 -0.12(-1.69%)
Sep 25, 2009 7.063 7.128 6.948 7.074 260,898 +0.04(+0.62%)
Sep 24, 2009 7.057 7.145 6.943 7.030 338,573 -0.01(-0.15%)
Sep 23, 2009 7.243 7.243 6.959 7.041 294,893 -0.02(-0.23%)
Sep 22, 2009 7.096 7.188 7.019 7.057 518,710 -0.03(-0.38%)
Sep 21, 2009 6.987 7.161 6.959 7.085 213,121 -0.07(-0.99%)
Sep 18, 2009 7.106 7.215 6.970 7.155 786,330 +0.05(+0.69%)
Sep 17, 2009 6.856 7.123 6.807 7.106 400,374 +0.31(+4.57%)
Sep 16, 2009 6.916 6.970 6.731 6.796 331,062 -0.09(-1.27%)
Sep 15, 2009 6.867 7.036 6.665 6.883 737,820 +0.22(+3.27%)
Sep 14, 2009 6.654 6.693 6.540 6.665 214,993 -0.03(-0.49%)
Sep 11, 2009 6.970 7.019 6.644 6.698 254,939 -0.23(-3.38%)
Sep 10, 2009 7.090 7.106 6.616 6.932 495,199 +0.09(+1.27%)
Sep 09, 2009 6.834 6.965 6.807 6.845 260,390 -0.01(-0.08%)
Sep 08, 2009 7.221 7.302 6.769 6.850 506,561 -0.26(-3.68%)
Sep 04, 2009 7.117 7.155 6.850 7.112 328,475 +0.12(+1.71%)
Sep 03, 2009 6.796 7.047 6.714 6.992 266,705 +0.22(+3.30%)
Sep 02, 2009 7.041 7.074 6.747 6.769 426,611 -0.31(-4.38%)
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.