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:

Sturm Ruger & Company (NY: RGR )

46.15 -0.08 (-0.17%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2002 7.106 7.106 6.799 7.051 102,271 +0.00(+0.00%)
Mar 28, 2002 7.106 7.106 6.799 7.051 102,271 -0.07(-0.92%)
Mar 27, 2002 7.078 7.160 6.936 7.116 216,070 +0.25(+3.58%)
Mar 26, 2002 6.619 6.871 6.619 6.871 112,334 +0.23(+3.46%)
Mar 25, 2002 6.564 6.696 6.510 6.641 189,907 -0.13(-1.86%)
Mar 22, 2002 6.767 6.980 6.707 6.767 2,890,693 -0.05(-0.80%)
Mar 21, 2002 6.510 6.832 6.510 6.821 220,278 +0.17(+2.63%)
Mar 20, 2002 6.838 6.953 6.428 6.646 445,130 -0.40(-5.74%)
Mar 19, 2002 6.832 7.089 6.832 7.051 168,501 -0.05(-0.69%)
Mar 18, 2002 7.002 7.100 7.002 7.100 202,714 +0.02(+0.31%)
Mar 15, 2002 7.078 7.220 7.078 7.078 256,137 -0.15(-2.12%)
Mar 14, 2002 7.100 7.324 7.024 7.231 313,036 +0.17(+2.40%)
Mar 13, 2002 7.100 7.100 6.942 7.062 51,410 -0.03(-0.46%)
Mar 12, 2002 7.051 7.100 7.013 7.095 221,741 +0.13(+1.80%)
Mar 11, 2002 6.963 6.991 6.887 6.969 129,532 +0.01(+0.08%)
Mar 08, 2002 6.996 7.013 6.892 6.963 68,974 +0.07(+1.03%)
Mar 07, 2002 7.051 7.051 6.887 6.892 70,986 -0.16(-2.25%)
Mar 06, 2002 6.750 7.051 6.750 7.051 106,845 +0.05(+0.78%)
Mar 05, 2002 7.078 7.078 6.980 6.996 76,475 -0.08(-1.16%)
Mar 04, 2002 6.996 7.100 6.843 7.078 165,025 +0.08(+1.17%)
Mar 01, 2002 6.849 6.996 6.810 6.996 53,057 +0.17(+2.48%)
Feb 28, 2002 6.832 6.854 6.750 6.827 46,470 -0.01(-0.08%)
Feb 27, 2002 6.832 6.996 6.723 6.832 83,610 -0.16(-2.34%)
Feb 26, 2002 6.909 7.024 6.876 6.996 94,770 +0.11(+1.59%)
Feb 25, 2002 6.958 6.958 6.805 6.887 122,945 +0.06(+0.88%)
Feb 22, 2002 6.614 6.881 6.570 6.827 87,635 +0.25(+3.82%)
Feb 21, 2002 7.035 7.040 6.559 6.575 122,580 -0.51(-7.25%)
Feb 20, 2002 6.750 7.089 6.679 7.089 154,597 +0.43(+6.40%)
Feb 19, 2002 6.586 6.717 6.482 6.663 87,452 +0.04(+0.58%)
Feb 18, 2002 6.422 6.668 6.422 6.625 151,669 +0.00(+0.00%)
Feb 15, 2002 6.422 6.668 6.422 6.625 151,669 +0.20(+3.15%)
Feb 14, 2002 6.554 6.554 6.422 6.422 123,677 -0.13(-2.00%)
Feb 13, 2002 6.461 6.554 6.324 6.554 53,239 +0.09(+1.44%)
Feb 12, 2002 6.286 6.537 6.231 6.461 100,991 +0.12(+1.90%)
Feb 11, 2002 6.712 6.821 6.340 6.340 244,428 -0.32(-4.76%)
Feb 08, 2002 6.625 6.663 6.532 6.657 107,943 +0.09(+1.33%)
Feb 07, 2002 6.674 6.723 6.559 6.570 86,903 -0.07(-1.07%)
Feb 06, 2002 6.696 6.723 6.630 6.641 79,951 -0.08(-1.22%)
Feb 05, 2002 6.860 6.942 6.723 6.723 77,390 -0.14(-1.99%)
Feb 04, 2002 6.805 6.963 6.805 6.860 79,585 +0.11(+1.62%)
Feb 01, 2002 6.778 6.969 6.750 6.750 168,501 +0.00(+0.00%)
Jan 31, 2002 6.832 6.832 6.641 6.750 88,367 -0.03(-0.40%)
Jan 30, 2002 6.674 6.778 6.625 6.778 70,620 +0.16(+2.39%)
Jan 29, 2002 6.821 6.832 6.619 6.619 85,074 -0.19(-2.73%)
Jan 28, 2002 6.821 6.909 6.685 6.805 98,612 +0.01(+0.08%)
Jan 25, 2002 6.701 6.903 6.701 6.799 126,970 +0.10(+1.47%)
Jan 24, 2002 6.827 6.827 6.674 6.701 59,277 -0.10(-1.45%)
Jan 23, 2002 6.614 6.799 6.564 6.799 59,643 +0.24(+3.58%)
Jan 22, 2002 6.586 6.701 6.559 6.564 63,668 +0.02(+0.33%)
Jan 21, 2002 6.559 6.614 6.532 6.543 62,570 +0.00(+0.00%)
Jan 18, 2002 6.559 6.614 6.532 6.543 62,204 -0.06(-0.91%)
Jan 17, 2002 6.488 6.603 6.488 6.603 98,246 +0.11(+1.77%)
Jan 16, 2002 6.581 6.581 6.488 6.488 47,202 -0.07(-1.00%)
Jan 15, 2002 6.493 6.554 6.493 6.554 88,367 +0.03(+0.50%)
Jan 14, 2002 6.668 6.668 6.428 6.521 202,714 -0.13(-1.89%)
Jan 11, 2002 6.668 6.783 6.603 6.646 41,713 +0.00(+0.00%)
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.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.