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 )

43.58 +0.52 (+1.21%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Jun 30, 2005 4.526 4.646 4.509 4.575 94,953 +0.05(+1.09%)
Jun 29, 2005 4.400 4.537 4.400 4.526 105,748 +0.05(+1.22%)
Jun 28, 2005 4.471 4.482 4.405 4.471 72,450 +0.00(+0.00%)
Jun 27, 2005 4.455 4.482 4.378 4.471 133,374 -0.01(-0.12%)
Jun 24, 2005 4.537 4.537 4.433 4.476 200,701 -0.07(-1.56%)
Jun 23, 2005 4.619 4.640 4.520 4.548 60,741 -0.07(-1.54%)
Jun 22, 2005 4.597 4.646 4.564 4.619 83,976 +0.01(+0.24%)
Jun 21, 2005 4.619 4.662 4.580 4.608 93,307 +0.01(+0.12%)
Jun 20, 2005 4.449 4.640 4.449 4.602 106,114 +0.12(+2.68%)
Jun 17, 2005 4.668 4.673 4.482 4.482 240,769 -0.16(-3.53%)
Jun 16, 2005 4.619 4.646 4.504 4.646 106,297 +0.03(+0.59%)
Jun 15, 2005 4.558 4.624 4.537 4.619 133,557 +0.08(+1.81%)
Jun 14, 2005 4.553 4.564 4.498 4.537 62,570 +0.00(+0.00%)
Jun 13, 2005 4.537 4.548 4.476 4.537 53,971 -0.03(-0.60%)
Jun 10, 2005 4.564 4.580 4.504 4.564 102,271 +0.01(+0.12%)
Jun 09, 2005 4.537 4.569 4.487 4.558 71,352 +0.01(+0.12%)
Jun 08, 2005 4.537 4.564 4.509 4.553 83,427 +0.01(+0.12%)
Jun 07, 2005 4.476 4.580 4.466 4.548 147,644 +0.06(+1.34%)
Jun 06, 2005 4.537 4.537 4.427 4.487 102,454 -0.03(-0.61%)
Jun 03, 2005 4.537 4.564 4.504 4.515 115,810 -0.05(-1.08%)
Jun 02, 2005 4.509 4.580 4.444 4.564 128,068 +0.03(+0.72%)
Jun 01, 2005 4.460 4.537 4.455 4.531 139,228 +0.08(+1.84%)
May 31, 2005 4.400 4.476 4.400 4.449 122,580 +0.05(+1.12%)
May 27, 2005 4.373 4.427 4.373 4.400 196,676 +0.02(+0.37%)
May 26, 2005 4.427 4.444 4.367 4.384 504,041 -0.03(-0.74%)
May 25, 2005 4.438 4.455 4.334 4.416 135,020 -0.01(-0.12%)
May 24, 2005 4.345 4.455 4.329 4.422 141,607 +0.08(+1.89%)
May 23, 2005 4.395 4.405 4.313 4.340 181,491 -0.04(-0.87%)
May 20, 2005 4.345 4.416 4.318 4.378 173,624 +0.06(+1.39%)
May 19, 2005 4.258 4.329 4.231 4.318 177,832 +0.09(+2.20%)
May 18, 2005 4.099 4.263 4.083 4.225 191,554 +0.25(+6.33%)
May 17, 2005 3.996 3.996 3.892 3.974 66,412 -0.03(-0.82%)
May 16, 2005 3.804 4.017 3.804 4.006 65,497 +0.20(+5.32%)
May 13, 2005 3.968 3.974 3.782 3.804 118,006 -0.14(-3.47%)
May 12, 2005 4.088 4.099 3.930 3.941 140,509 -0.10(-2.57%)
May 11, 2005 3.886 4.067 3.848 4.045 265,468 +0.18(+4.67%)
May 10, 2005 3.837 3.870 3.766 3.864 158,256 +0.06(+1.58%)
May 09, 2005 3.689 3.826 3.689 3.804 133,740 +0.16(+4.35%)
May 06, 2005 3.700 3.700 3.597 3.646 110,322 -0.05(-1.48%)
May 05, 2005 3.689 3.700 3.646 3.700 110,504 +0.01(+0.30%)
May 04, 2005 3.597 3.695 3.580 3.689 123,128 +0.11(+3.05%)
May 03, 2005 3.607 3.629 3.553 3.580 144,351 -0.04(-1.21%)
May 02, 2005 3.580 3.640 3.564 3.624 111,053 +0.02(+0.45%)
Apr 29, 2005 3.558 3.662 3.553 3.607 204,909 +0.05(+1.38%)
Apr 28, 2005 3.646 3.673 3.558 3.558 137,948 -0.11(-2.98%)
Apr 27, 2005 3.728 3.733 3.629 3.668 107,943 -0.07(-1.76%)
Apr 26, 2005 3.717 3.766 3.679 3.733 133,191 +0.02(+0.59%)
Apr 25, 2005 3.558 3.717 3.558 3.711 154,414 +0.15(+4.30%)
Apr 22, 2005 3.717 3.717 3.504 3.558 198,689 -0.19(-4.96%)
Apr 21, 2005 3.607 3.755 3.607 3.744 98,612 +0.17(+4.90%)
Apr 20, 2005 3.739 3.755 3.569 3.569 149,657 -0.16(-4.39%)
Apr 19, 2005 3.684 3.744 3.668 3.733 93,307 +0.07(+1.94%)
Apr 18, 2005 3.689 3.689 3.607 3.662 166,306 +0.09(+2.60%)
Apr 15, 2005 3.586 3.700 3.558 3.569 195,213 -0.01(-0.31%)
Apr 14, 2005 3.717 3.728 3.575 3.580 104,650 -0.12(-3.25%)
Apr 13, 2005 3.662 3.744 3.646 3.700 124,775 +0.02(+0.59%)
Apr 12, 2005 3.580 3.717 3.553 3.679 155,511 +0.12(+3.38%)
Apr 11, 2005 3.629 3.651 3.558 3.558 119,469 -0.07(-1.81%)
Apr 08, 2005 3.695 3.755 3.613 3.624 120,567 -0.11(-2.93%)
Apr 07, 2005 3.640 3.760 3.635 3.733 109,956 +0.10(+2.71%)
Apr 06, 2005 3.760 3.771 3.635 3.635 190,639 -0.10(-2.78%)
Apr 05, 2005 3.744 3.771 3.739 3.739 139,411 +0.02(+0.44%)
Apr 04, 2005 3.700 3.771 3.689 3.722 113,249 +0.03(+0.74%)
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.