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 )

46.89 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 23, 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 30, 2004 6.543 6.586 6.461 6.548 72,816 +0.03(+0.42%)
Jan 29, 2004 6.455 6.564 6.422 6.521 90,013 +0.09(+1.45%)
Jan 28, 2004 6.586 6.679 6.428 6.428 143,619 -0.12(-1.84%)
Jan 27, 2004 6.570 6.614 6.504 6.548 55,252 -0.07(-0.99%)
Jan 26, 2004 6.575 6.614 6.472 6.614 98,064 +0.01(+0.17%)
Jan 23, 2004 6.559 6.603 6.472 6.603 107,028 +0.09(+1.34%)
Jan 22, 2004 6.395 6.548 6.395 6.515 91,660 +0.08(+1.19%)
Jan 21, 2004 6.559 6.559 6.422 6.439 172,892 -0.11(-1.67%)
Jan 20, 2004 6.532 6.597 6.477 6.548 163,562 -0.05(-0.83%)
Jan 16, 2004 6.586 6.603 6.526 6.603 143,802 +0.07(+1.00%)
Jan 15, 2004 6.532 6.559 6.450 6.537 68,791 +0.03(+0.50%)
Jan 14, 2004 6.532 6.537 6.493 6.504 98,978 -0.03(-0.42%)
Jan 13, 2004 6.395 6.532 6.395 6.532 85,806 +0.05(+0.84%)
Jan 12, 2004 6.379 6.477 6.373 6.477 111,785 +0.15(+2.42%)
Jan 09, 2004 6.422 6.466 6.346 6.324 69,157 -0.10(-1.53%)
Jan 08, 2004 6.444 6.477 6.362 6.422 119,469 -0.01(-0.08%)
Jan 07, 2004 6.395 6.477 6.324 6.428 88,367 +0.03(+0.51%)
Jan 06, 2004 6.499 6.521 6.395 6.395 115,810 -0.10(-1.60%)
Jan 05, 2004 6.395 6.499 6.302 6.499 88,367 +0.13(+1.97%)
Jan 02, 2004 6.313 6.411 6.258 6.373 107,028 +0.16(+2.55%)
Dec 31, 2003 6.357 6.368 6.215 6.215 121,116 -0.21(-3.23%)
Dec 30, 2003 6.253 6.444 6.253 6.422 107,394 +0.18(+2.89%)
Dec 29, 2003 6.258 6.318 6.231 6.242 111,968 -0.01(-0.09%)
Dec 26, 2003 6.231 6.247 6.176 6.247 23,601 +0.07(+1.15%)
Dec 24, 2003 6.231 6.286 6.149 6.176 62,753 -0.11(-1.74%)
Dec 23, 2003 6.220 6.286 6.122 6.286 102,454 +0.12(+1.95%)
Dec 22, 2003 6.105 6.176 6.078 6.165 53,605 -0.04(-0.62%)
Dec 19, 2003 6.198 6.231 6.067 6.204 79,951 +0.01(+0.18%)
Dec 18, 2003 6.149 6.247 6.149 6.193 85,257 +0.10(+1.61%)
Dec 17, 2003 6.176 6.176 6.040 6.094 80,500 -0.14(-2.19%)
Dec 16, 2003 6.094 6.171 6.094 6.231 100,808 +0.14(+2.24%)
Dec 15, 2003 6.384 6.384 6.094 6.094 100,442 -0.19(-3.04%)
Dec 12, 2003 6.231 6.286 6.165 6.286 105,565 +0.14(+2.22%)
Dec 11, 2003 6.067 6.193 6.040 6.149 111,236 +0.13(+2.09%)
Dec 10, 2003 6.083 6.176 6.007 6.023 146,913 -0.05(-0.81%)
Dec 09, 2003 6.275 6.275 6.067 6.073 94,587 -0.20(-3.22%)
Dec 08, 2003 6.165 6.275 6.122 6.275 79,402 +0.15(+2.50%)
Dec 05, 2003 6.138 6.176 6.083 6.122 48,483 -0.02(-0.27%)
Dec 04, 2003 6.078 6.149 6.012 6.138 111,968 +0.07(+1.17%)
Dec 03, 2003 6.297 6.335 6.062 6.067 83,244 -0.19(-3.06%)
Dec 02, 2003 6.340 6.357 6.231 6.258 133,008 -0.07(-1.12%)
Dec 01, 2003 6.247 6.329 6.204 6.329 95,502 +0.03(+0.43%)
Nov 28, 2003 6.258 6.351 6.253 6.302 36,042 +0.01(+0.09%)
Nov 26, 2003 6.368 6.368 6.149 6.297 165,391 -0.09(-1.45%)
Nov 25, 2003 6.313 6.444 6.313 6.390 105,565 +0.02(+0.34%)
Nov 24, 2003 6.335 6.368 6.258 6.368 147,644 +0.08(+1.22%)
Nov 21, 2003 6.313 6.313 6.204 6.291 140,143 +0.09(+1.50%)
Nov 20, 2003 6.215 6.253 6.144 6.198 213,142 -0.01(-0.09%)
Nov 19, 2003 6.040 6.215 6.040 6.204 92,209 +0.19(+3.18%)
Nov 18, 2003 6.122 6.226 6.012 6.012 97,332 -0.10(-1.70%)
Nov 17, 2003 6.040 6.122 6.023 6.116 142,339 +0.02(+0.27%)
Nov 14, 2003 6.149 6.253 6.078 6.100 73,548 -0.09(-1.41%)
Nov 13, 2003 6.176 6.258 6.127 6.187 81,963 +0.07(+1.07%)
Nov 12, 2003 6.231 6.275 6.018 6.122 124,958 -0.08(-1.32%)
Nov 11, 2003 6.040 6.204 5.980 6.204 93,124 +0.13(+2.16%)
Nov 10, 2003 6.258 6.258 6.067 6.073 100,991 -0.15(-2.46%)
Nov 07, 2003 6.275 6.275 6.176 6.226 90,745 -0.02(-0.26%)
Nov 06, 2003 6.160 6.242 6.083 6.242 88,001 +0.07(+1.06%)
Nov 05, 2003 6.258 6.176 6.073 6.176 103,369 -0.10(-1.65%)
Nov 04, 2003 6.258 6.280 6.231 6.280 97,657 +0.10(+1.59%)
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.