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 )

46.23 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 25, 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 (%)
Jan 31, 2003 5.389 5.439 5.367 5.422 51,958 +0.03(+0.61%)
Jan 30, 2003 5.411 5.466 5.302 5.389 94,586 +0.04(+0.82%)
Jan 29, 2003 5.422 5.477 5.329 5.346 106,295 -0.05(-1.01%)
Jan 28, 2003 5.466 5.466 5.329 5.400 169,414 -0.06(-1.10%)
Jan 27, 2003 5.444 5.460 5.384 5.460 113,430 +0.05(+0.91%)
Jan 24, 2003 5.575 5.575 5.411 5.411 78,486 -0.14(-2.56%)
Jan 23, 2003 5.477 5.575 5.417 5.553 181,306 +0.06(+1.09%)
Jan 22, 2003 5.466 5.575 5.466 5.493 123,310 -0.02(-0.40%)
Jan 21, 2003 5.685 5.739 5.488 5.515 174,720 -0.13(-2.32%)
Jan 17, 2003 5.777 5.838 5.482 5.646 158,803 -0.13(-2.27%)
Jan 16, 2003 6.122 6.122 5.739 5.777 108,674 -0.34(-5.62%)
Jan 15, 2003 5.723 6.138 5.712 6.122 286,870 +0.39(+6.77%)
Jan 14, 2003 5.739 5.788 5.712 5.734 111,784 -0.01(-0.10%)
Jan 13, 2003 5.630 5.739 5.548 5.739 87,634 +0.11(+2.04%)
Jan 10, 2003 5.630 5.767 5.564 5.624 138,678 -0.04(-0.68%)
Jan 09, 2003 5.663 5.794 5.624 5.663 158,437 +0.05(+0.97%)
Jan 08, 2003 5.706 5.750 5.597 5.608 109,039 -0.09(-1.63%)
Jan 07, 2003 5.641 5.876 5.641 5.701 141,788 +0.11(+2.05%)
Jan 06, 2003 5.406 5.586 5.389 5.586 111,052 +0.24(+4.39%)
Jan 03, 2003 5.378 5.433 5.335 5.351 128,615 -0.03(-0.51%)
Jan 02, 2003 5.269 5.439 5.264 5.378 107,210 +0.15(+2.82%)
Dec 31, 2002 5.171 5.428 5.122 5.231 215,335 +0.01(+0.10%)
Dec 30, 2002 5.056 5.225 4.974 5.225 240,034 +0.25(+5.05%)
Dec 27, 2002 5.138 5.247 4.974 4.974 141,605 -0.15(-2.98%)
Dec 26, 2002 5.029 5.231 5.029 5.127 136,482 +0.10(+2.07%)
Dec 24, 2002 5.056 5.105 4.919 5.023 132,275 -0.02(-0.33%)
Dec 23, 2002 5.193 5.275 4.897 5.040 476,409 -0.37(-6.77%)
Dec 20, 2002 5.783 5.783 5.384 5.406 302,055 -0.38(-6.52%)
Dec 19, 2002 6.007 6.056 5.630 5.783 260,707 -0.23(-3.82%)
Dec 18, 2002 6.078 6.078 5.887 6.012 121,480 -0.02(-0.36%)
Dec 17, 2002 6.040 6.149 5.985 6.034 168,133 +0.05(+0.82%)
Dec 16, 2002 5.838 5.985 5.756 5.985 126,420 +0.14(+2.34%)
Dec 13, 2002 6.040 6.040 5.848 5.848 72,998 -0.14(-2.28%)
Dec 12, 2002 5.996 5.996 5.821 5.985 68,424 -0.07(-1.08%)
Dec 11, 2002 6.034 6.056 5.985 6.051 53,605 +0.07(+1.19%)
Dec 10, 2002 5.865 6.029 5.865 5.980 127,701 +0.13(+2.15%)
Dec 09, 2002 5.947 5.996 5.772 5.854 95,318 -0.09(-1.56%)
Dec 06, 2002 5.958 6.002 5.887 5.947 83,060 -0.03(-0.46%)
Dec 05, 2002 6.007 6.007 5.941 5.974 35,492 -0.02(-0.36%)
Dec 04, 2002 6.007 6.105 5.958 5.996 86,719 -0.01(-0.18%)
Dec 03, 2002 6.023 6.067 6.007 6.007 57,081 -0.02(-0.27%)
Dec 02, 2002 5.876 6.084 5.876 6.023 105,746 +0.20(+3.47%)
Nov 29, 2002 6.018 6.067 5.821 5.821 38,420 -0.22(-3.71%)
Nov 27, 2002 5.952 6.094 5.876 6.045 93,306 +0.12(+2.03%)
Nov 26, 2002 5.985 6.067 5.870 5.925 82,694 -0.22(-3.64%)
Nov 25, 2002 6.171 6.193 6.056 6.149 167,767 +0.11(+1.90%)
Nov 22, 2002 6.002 6.034 5.903 6.034 74,827 +0.08(+1.28%)
Nov 21, 2002 5.821 6.040 5.767 5.958 213,506 +0.16(+2.83%)
Nov 20, 2002 5.848 5.848 5.767 5.794 143,801 +0.03(+0.47%)
Nov 19, 2002 5.745 5.930 5.706 5.767 158,437 +0.08(+1.34%)
Nov 18, 2002 5.701 5.767 5.657 5.690 117,638 -0.04(-0.67%)
Nov 15, 2002 5.685 5.739 5.575 5.728 141,788 +0.10(+1.75%)
Nov 14, 2002 5.739 5.794 5.575 5.630 186,794 -0.05(-0.96%)
Nov 13, 2002 5.816 5.848 5.668 5.685 90,744 -0.14(-2.44%)
Nov 12, 2002 5.821 5.848 5.794 5.827 259,061 +0.06(+1.04%)
Nov 11, 2002 5.985 5.985 5.767 5.767 71,351 -0.17(-2.85%)
Nov 08, 2002 5.958 6.067 5.903 5.936 45,006 -0.05(-0.82%)
Nov 07, 2002 6.040 6.078 5.963 5.985 115,443 -0.05(-0.90%)
Nov 06, 2002 6.122 6.308 6.040 6.040 303,519 +0.06(+1.01%)
Nov 05, 2002 6.040 6.040 5.930 5.980 133,921 -0.01(-0.09%)
Nov 04, 2002 6.012 6.062 5.881 5.985 155,510 -0.02(-0.27%)
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.