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 )

46.26 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 29, 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 29, 2008 4.449 4.477 4.318 4.318 349,176 -0.13(-2.83%)
Feb 28, 2008 4.455 4.635 4.384 4.444 462,797 +0.02(+0.37%)
Feb 27, 2008 4.979 4.979 4.411 4.427 676,563 -0.56(-11.18%)
Feb 26, 2008 4.744 5.023 4.728 4.985 331,421 +0.22(+4.71%)
Feb 25, 2008 4.608 4.783 4.564 4.761 289,065 +0.16(+3.57%)
Feb 22, 2008 4.613 4.711 4.539 4.597 254,121 +0.00(+0.00%)
Feb 21, 2008 5.078 5.078 4.569 4.597 431,951 -0.44(-8.69%)
Feb 20, 2008 4.531 5.061 4.531 5.034 323,058 +0.51(+11.23%)
Feb 19, 2008 5.007 5.094 4.526 4.526 448,928 -0.37(-7.59%)
Feb 18, 2008 4.662 4.936 4.646 4.897 0 +0.00(+0.00%)
Feb 15, 2008 4.662 4.936 4.646 4.897 446,295 +0.28(+6.04%)
Feb 14, 2008 4.925 5.094 4.613 4.619 311,592 -0.34(-6.94%)
Feb 13, 2008 4.712 5.012 4.712 4.963 409,487 +0.29(+6.20%)
Feb 12, 2008 4.865 4.865 4.591 4.673 316,751 -0.16(-3.28%)
Feb 11, 2008 4.127 4.865 4.127 4.832 625,851 +0.68(+16.32%)
Feb 08, 2008 4.427 4.449 4.154 4.154 283,813 -0.27(-6.17%)
Feb 07, 2008 4.329 4.449 4.269 4.427 201,797 +0.05(+1.12%)
Feb 06, 2008 4.395 4.569 4.263 4.378 409,492 +0.02(+0.50%)
Feb 05, 2008 4.531 4.597 4.351 4.356 364,177 -0.26(-5.57%)
Feb 04, 2008 4.886 4.930 4.613 4.613 338,645 -0.28(-5.70%)
Feb 01, 2008 4.886 4.992 4.684 4.892 335,041 -0.03(-0.56%)
Jan 31, 2008 4.559 4.996 4.493 4.919 308,577 +0.35(+7.66%)
Jan 30, 2008 4.509 4.783 4.455 4.569 291,261 +0.04(+0.97%)
Jan 29, 2008 4.548 4.591 4.405 4.526 212,957 -0.01(-0.24%)
Jan 28, 2008 4.460 4.624 4.378 4.537 255,585 +0.05(+1.22%)
Jan 25, 2008 4.389 4.641 4.389 4.482 332,857 +0.15(+3.40%)
Jan 24, 2008 4.438 4.471 4.221 4.334 351,932 -0.15(-3.29%)
Jan 23, 2008 4.083 4.504 3.996 4.482 780,162 +0.38(+9.19%)
Jan 22, 2008 4.269 4.291 4.075 4.105 816,517 -0.32(-7.28%)
Jan 21, 2008 4.252 4.493 4.252 4.427 0 +0.00(+0.00%)
Jan 18, 2008 4.252 4.493 4.252 4.427 396,093 +0.08(+1.89%)
Jan 17, 2008 4.433 4.482 4.187 4.345 277,856 -0.11(-2.45%)
Jan 16, 2008 4.061 4.575 4.045 4.455 410,820 +0.38(+9.25%)
Jan 15, 2008 4.160 4.187 4.050 4.078 358,834 -0.13(-3.12%)
Jan 14, 2008 4.236 4.263 4.143 4.209 511,536 +0.00(+0.00%)
Jan 11, 2008 4.110 4.274 4.099 4.209 602,109 +0.06(+1.45%)
Jan 10, 2008 4.263 4.285 4.105 4.149 662,953 -0.19(-4.29%)
Jan 09, 2008 4.242 4.378 4.099 4.334 653,142 +0.09(+2.19%)
Jan 08, 2008 4.635 4.772 4.181 4.242 863,541 -0.44(-9.45%)
Jan 07, 2008 4.580 4.821 4.400 4.684 650,158 +0.25(+5.67%)
Jan 04, 2008 4.395 4.755 4.384 4.433 687,116 +0.05(+1.25%)
Jan 03, 2008 4.613 4.630 4.373 4.378 521,408 -0.20(-4.42%)
Jan 02, 2008 4.586 4.837 4.482 4.580 588,193 +0.05(+1.21%)
Jan 01, 2008 4.646 4.690 4.487 4.526 0 +0.00(+0.00%)
Dec 31, 2007 4.646 4.690 4.487 4.526 709,531 -0.08(-1.78%)
Dec 28, 2007 4.958 5.056 4.608 4.608 493,934 -0.35(-7.06%)
Dec 27, 2007 5.313 5.384 4.947 4.958 364,778 -0.36(-6.69%)
Dec 26, 2007 5.116 5.444 5.061 5.313 485,008 +0.33(+6.58%)
Dec 24, 2007 4.892 5.012 4.876 4.985 143,142 +0.11(+2.36%)
Dec 21, 2007 4.662 4.892 4.630 4.870 642,896 +0.31(+6.71%)
Dec 20, 2007 4.641 4.641 4.324 4.564 617,832 +0.01(+0.12%)
Dec 19, 2007 4.684 4.728 4.466 4.559 384,750 -0.14(-3.02%)
Dec 18, 2007 4.559 4.701 4.384 4.701 433,232 +0.18(+3.99%)
Dec 17, 2007 4.504 4.728 4.482 4.520 442,197 -0.01(-0.12%)
Dec 14, 2007 4.553 4.679 4.477 4.526 276,807 -0.04(-0.84%)
Dec 13, 2007 4.504 4.613 4.455 4.564 242,778 +0.03(+0.60%)
Dec 12, 2007 4.635 4.673 4.455 4.537 538,785 +0.03(+0.73%)
Dec 11, 2007 4.679 4.750 4.487 4.504 555,813 -0.16(-3.40%)
Dec 10, 2007 4.591 4.673 4.591 4.662 387,238 +0.13(+2.77%)
Dec 07, 2007 4.509 4.624 4.291 4.537 1,095,870 -0.08(-1.66%)
Dec 06, 2007 4.559 4.619 4.509 4.613 624,784 +0.05(+1.08%)
Dec 05, 2007 4.712 4.712 4.493 4.564 586,913 +0.02(+0.36%)
Dec 04, 2007 4.783 4.810 4.531 4.548 583,656 -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.