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 -0.03 (-0.06%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 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 (%)
Aug 31, 2005 5.111 5.209 5.094 5.209 133,557 +0.07(+1.38%)
Aug 30, 2005 5.198 5.220 5.061 5.138 180,210 -0.08(-1.57%)
Aug 29, 2005 5.138 5.236 5.116 5.220 135,569 +0.04(+0.74%)
Aug 26, 2005 5.302 5.307 5.182 5.182 186,980 -0.09(-1.76%)
Aug 25, 2005 5.269 5.296 5.198 5.275 130,447 +0.02(+0.31%)
Aug 24, 2005 5.242 5.296 5.203 5.258 179,845 +0.01(+0.21%)
Aug 23, 2005 5.351 5.362 5.225 5.247 160,268 -0.06(-1.13%)
Aug 22, 2005 5.236 5.335 5.236 5.307 231,438 +0.13(+2.43%)
Aug 19, 2005 5.116 5.209 5.094 5.182 191,188 +0.07(+1.28%)
Aug 18, 2005 5.231 5.258 5.116 5.116 381,278 -0.15(-2.80%)
Aug 17, 2005 5.291 5.329 5.247 5.264 243,696 -0.02(-0.41%)
Aug 16, 2005 5.346 5.356 5.225 5.285 436,897 -0.07(-1.33%)
Aug 15, 2005 5.400 5.400 5.220 5.356 440,922 -0.03(-0.61%)
Aug 12, 2005 5.455 5.466 5.346 5.389 287,971 -0.05(-0.90%)
Aug 11, 2005 5.526 5.586 5.411 5.438 307,547 -0.07(-1.19%)
Aug 10, 2005 5.373 5.657 5.373 5.504 628,085 +0.11(+2.03%)
Aug 09, 2005 5.411 5.433 5.340 5.395 299,680 -0.05(-0.90%)
Aug 08, 2005 5.548 5.564 5.335 5.444 614,180 -0.07(-1.29%)
Aug 05, 2005 5.613 5.619 5.515 5.515 364,263 -0.08(-1.37%)
Aug 04, 2005 5.586 5.739 5.531 5.592 435,616 +0.01(+0.10%)
Aug 03, 2005 5.531 5.619 5.471 5.586 610,155 +0.00(+0.00%)
Aug 02, 2005 5.903 5.919 5.559 5.586 1,228,178 -0.36(-6.07%)
Aug 01, 2005 6.176 6.231 5.876 5.947 1,714,107 -0.17(-2.77%)
Jul 29, 2005 6.231 6.422 5.887 6.116 6,197,426 +0.62(+11.34%)
Jul 28, 2005 5.023 5.542 4.837 5.493 1,156,643 +0.50(+9.96%)
Jul 27, 2005 4.859 5.007 4.837 4.996 291,447 +0.19(+3.98%)
Jul 26, 2005 4.755 4.865 4.706 4.804 163,562 +0.02(+0.46%)
Jul 25, 2005 4.985 4.990 4.733 4.783 248,819 -0.19(-3.74%)
Jul 22, 2005 4.892 4.968 4.821 4.968 162,098 +0.15(+3.06%)
Jul 21, 2005 5.029 5.067 4.788 4.821 314,500 -0.15(-3.08%)
Jul 20, 2005 4.865 5.056 4.826 4.974 302,059 +0.13(+2.71%)
Jul 19, 2005 4.799 4.854 4.783 4.843 94,039 +0.06(+1.26%)
Jul 18, 2005 4.886 4.892 4.761 4.783 104,101 -0.08(-1.57%)
Jul 15, 2005 4.766 4.865 4.761 4.859 99,161 +0.05(+1.02%)
Jul 14, 2005 4.761 4.854 4.755 4.810 98,246 +0.01(+0.11%)
Jul 13, 2005 4.783 4.870 4.783 4.804 60,741 -0.01(-0.11%)
Jul 12, 2005 4.865 4.865 4.733 4.810 100,991 -0.03(-0.56%)
Jul 11, 2005 4.750 4.859 4.733 4.837 160,817 +0.07(+1.37%)
Jul 08, 2005 4.635 4.783 4.613 4.772 181,125 +0.11(+2.34%)
Jul 07, 2005 4.613 4.668 4.515 4.662 94,770 +0.02(+0.47%)
Jul 06, 2005 4.679 4.679 4.602 4.640 65,680 -0.04(-0.82%)
Jul 05, 2005 4.608 4.679 4.569 4.679 73,182 +0.07(+1.54%)
Jul 01, 2005 4.591 4.613 4.542 4.608 55,435 +0.03(+0.72%)
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%)
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.