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 )

42.91 +0.50 (+1.18%)
Official Closing Price Updated: 4:10 PM EDT, May 21, 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 (%)
Feb 28, 2011 9.741 10.05 9.646 10.05 461,025 +0.31(+3.14%)
Feb 25, 2011 9.507 9.852 9.490 9.746 616,875 +0.28(+3.00%)
Feb 24, 2011 8.722 9.485 8.677 9.462 580,400 +0.75(+8.56%)
Feb 23, 2011 8.722 8.794 8.488 8.716 317,686 +0.03(+0.38%)
Feb 22, 2011 8.700 8.767 8.527 8.683 166,273 -0.09(-1.02%)
Feb 18, 2011 8.755 8.822 8.733 8.772 199,892 +0.02(+0.19%)
Feb 17, 2011 8.750 8.783 8.700 8.755 176,414 -0.02(-0.25%)
Feb 16, 2011 8.661 8.783 8.639 8.778 116,878 +0.16(+1.81%)
Feb 15, 2011 8.672 8.750 8.600 8.622 188,215 -0.11(-1.21%)
Feb 14, 2011 8.677 8.744 8.647 8.728 159,619 +0.03(+0.38%)
Feb 11, 2011 8.627 8.705 8.566 8.694 77,516 +0.08(+0.90%)
Feb 10, 2011 8.694 8.744 8.516 8.616 174,931 -0.08(-0.90%)
Feb 09, 2011 8.728 8.750 8.633 8.694 137,654 -0.04(-0.51%)
Feb 08, 2011 8.700 8.755 8.549 8.739 217,297 +0.04(+0.51%)
Feb 07, 2011 8.627 8.767 8.627 8.694 147,237 +0.10(+1.17%)
Feb 04, 2011 8.594 8.633 8.449 8.594 79,704 +0.02(+0.19%)
Feb 03, 2011 8.449 8.715 8.355 8.577 205,355 +0.11(+1.31%)
Feb 02, 2011 8.433 8.505 8.382 8.466 124,952 +0.03(+0.33%)
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.