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 (%)
May 29, 2009 6.328 6.491 6.257 6.464 991,395 +0.23(+3.76%)
May 28, 2009 6.257 6.260 6.028 6.230 363,143 +0.02(+0.26%)
May 27, 2009 6.371 6.442 6.213 6.213 405,232 -0.15(-2.31%)
May 26, 2009 6.126 6.513 6.110 6.360 396,221 +0.14(+2.19%)
May 22, 2009 6.469 6.556 6.143 6.224 546,071 -0.17(-2.64%)
May 21, 2009 6.480 6.518 6.143 6.393 425,447 -0.13(-1.92%)
May 20, 2009 6.573 6.573 6.453 6.518 536,132 +0.04(+0.59%)
May 19, 2009 6.464 6.567 6.295 6.480 513,964 +0.06(+0.93%)
May 18, 2009 6.257 6.437 6.159 6.420 485,275 +0.31(+5.08%)
May 15, 2009 5.990 6.175 5.876 6.110 643,700 +0.20(+3.31%)
May 14, 2009 5.718 6.061 5.718 5.914 666,023 +0.13(+2.16%)
May 13, 2009 6.311 6.311 5.614 5.789 837,687 -0.58(-9.15%)
May 12, 2009 6.137 6.480 6.137 6.371 578,268 +0.35(+5.79%)
May 11, 2009 6.409 6.409 5.968 6.023 1,078,039 -0.36(-5.63%)
May 08, 2009 6.241 6.486 6.126 6.382 466,849 +0.15(+2.36%)
May 07, 2009 6.791 6.889 6.126 6.235 879,260 -0.57(-8.40%)
May 06, 2009 7.030 7.047 6.796 6.807 470,011 -0.09(-1.26%)
May 05, 2009 6.965 7.117 6.807 6.894 844,040 +0.23(+3.52%)
May 04, 2009 6.584 6.687 6.562 6.660 859,750 +0.33(+5.16%)
May 01, 2009 6.714 6.802 6.262 6.333 919,121 -0.37(-5.52%)
Apr 30, 2009 6.998 7.292 6.616 6.704 1,028,535 -0.18(-2.61%)
Apr 29, 2009 6.551 7.079 6.371 6.883 1,463,505 +0.98(+16.61%)
Apr 28, 2009 5.832 6.072 5.702 5.903 517,330 +0.13(+2.17%)
Apr 27, 2009 5.952 5.952 5.712 5.778 472,363 -0.11(-1.94%)
Apr 24, 2009 5.930 6.137 5.881 5.892 429,661 +0.00(+0.00%)
Apr 23, 2009 5.908 6.028 5.489 5.892 845,333 +0.03(+0.56%)
Apr 22, 2009 6.693 6.927 5.674 5.859 1,444,339 -0.83(-12.38%)
Apr 21, 2009 6.693 6.752 6.546 6.687 472,191 +0.02(+0.33%)
Apr 20, 2009 6.949 7.468 6.404 6.665 1,398,851 -0.35(-4.97%)
Apr 17, 2009 6.273 7.074 6.273 7.014 1,528,837 +0.76(+12.20%)
Apr 16, 2009 6.290 6.448 6.126 6.252 775,155 -0.01(-0.09%)
Apr 15, 2009 6.056 6.437 6.050 6.257 635,281 +0.12(+1.95%)
Apr 14, 2009 6.175 6.295 6.034 6.137 486,380 -0.13(-2.00%)
Apr 13, 2009 6.290 6.366 6.181 6.262 409,672 -0.02(-0.26%)
Apr 09, 2009 6.154 6.469 6.137 6.279 480,950 +0.16(+2.58%)
Apr 08, 2009 6.301 6.301 6.001 6.121 282,191 -0.09(-1.40%)
Apr 07, 2009 6.301 6.306 6.099 6.208 426,749 -0.12(-1.89%)
Apr 06, 2009 6.453 6.535 6.290 6.328 456,988 -0.15(-2.35%)
Apr 03, 2009 6.317 6.535 6.197 6.480 386,514 +0.13(+1.97%)
Apr 02, 2009 6.328 6.627 6.284 6.355 975,782 +0.05(+0.86%)
Apr 01, 2009 6.252 6.382 6.045 6.301 1,308,800 -0.41(-6.16%)
Mar 31, 2009 6.671 6.872 6.535 6.714 746,975 +0.15(+2.32%)
Mar 30, 2009 6.535 6.578 5.990 6.562 680,998 -0.14(-2.03%)
Mar 26, 2009 6.665 6.807 6.600 6.698 636,502 +0.10(+1.49%)
Mar 25, 2009 6.633 7.112 6.360 6.600 1,036,831 +0.08(+1.17%)
Mar 24, 2009 6.306 6.769 6.181 6.524 1,061,213 +0.23(+3.63%)
Mar 23, 2009 6.126 6.295 6.089 6.295 899,032 +0.61(+10.73%)
Mar 20, 2009 5.582 5.849 5.582 5.685 399,018 +0.09(+1.66%)
Mar 19, 2009 5.800 5.849 5.402 5.593 590,156 -0.14(-2.38%)
Mar 18, 2009 5.712 5.805 5.505 5.729 368,244 +0.01(+0.19%)
Mar 17, 2009 5.489 5.745 5.418 5.718 552,527 +0.26(+4.69%)
Mar 16, 2009 5.685 5.696 5.391 5.462 689,188 -0.23(-4.11%)
Mar 13, 2009 5.898 5.908 5.598 5.696 0 -0.13(-2.24%)
Mar 12, 2009 5.478 5.903 5.414 5.827 841,446 +0.28(+5.11%)
Mar 11, 2009 5.478 5.685 5.146 5.544 1,088,416 +0.04(+0.79%)
Mar 10, 2009 5.723 5.827 5.315 5.500 1,164,649 -0.14(-2.51%)
Mar 09, 2009 5.658 5.832 5.500 5.642 958,522 +0.02(+0.39%)
Mar 06, 2009 5.538 5.952 5.440 5.620 0 +0.30(+5.63%)
Mar 05, 2009 5.103 5.571 5.032 5.320 1,145,966 +0.17(+3.39%)
Mar 04, 2009 5.005 5.162 4.803 5.146 935,847 +0.51(+11.05%)
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.