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 )

43.09 +0.02 (+0.05%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
Mar 29, 2002 7.079 7.079 6.774 7.025 102,653 +0.00(+0.00%)
Mar 28, 2002 7.079 7.079 6.774 7.025 102,653 -0.07(-0.92%)
Mar 27, 2002 7.052 7.134 6.910 7.090 216,875 +0.25(+3.58%)
Mar 26, 2002 6.595 6.845 6.595 6.845 112,753 +0.23(+3.46%)
Mar 25, 2002 6.540 6.671 6.486 6.616 190,615 -0.13(-1.86%)
Mar 22, 2002 6.742 6.954 6.682 6.742 2,901,466 -0.05(-0.80%)
Mar 21, 2002 6.486 6.807 6.486 6.796 221,099 +0.17(+2.63%)
Mar 20, 2002 6.812 6.927 6.404 6.622 446,789 -0.40(-5.74%)
Mar 19, 2002 6.807 7.063 6.807 7.025 169,129 -0.05(-0.69%)
Mar 18, 2002 6.976 7.074 6.976 7.074 203,469 +0.02(+0.31%)
Mar 15, 2002 7.052 7.194 7.052 7.052 257,091 -0.15(-2.12%)
Mar 14, 2002 7.074 7.297 6.997 7.204 314,203 +0.17(+2.40%)
Mar 13, 2002 7.074 7.074 6.916 7.036 51,602 -0.03(-0.46%)
Mar 12, 2002 7.025 7.074 6.987 7.068 222,568 +0.13(+1.80%)
Mar 11, 2002 6.938 6.965 6.861 6.943 130,015 +0.01(+0.08%)
Mar 08, 2002 6.970 6.987 6.867 6.938 69,231 +0.07(+1.03%)
Mar 07, 2002 7.025 7.025 6.861 6.867 71,251 -0.16(-2.25%)
Mar 06, 2002 6.725 7.025 6.725 7.025 107,244 +0.05(+0.78%)
Mar 05, 2002 7.052 7.052 6.954 6.970 76,760 -0.08(-1.16%)
Mar 04, 2002 6.970 7.074 6.818 7.052 165,640 +0.08(+1.17%)
Mar 01, 2002 6.823 6.970 6.785 6.970 53,254 +0.17(+2.48%)
Feb 28, 2002 6.807 6.829 6.725 6.801 46,643 -0.01(-0.08%)
Feb 27, 2002 6.807 6.970 6.698 6.807 83,922 -0.16(-2.34%)
Feb 26, 2002 6.883 6.997 6.850 6.970 95,124 +0.11(+1.59%)
Feb 25, 2002 6.932 6.932 6.780 6.861 123,404 +0.06(+0.88%)
Feb 22, 2002 6.589 6.856 6.546 6.801 87,962 +0.25(+3.82%)
Feb 21, 2002 7.008 7.014 6.535 6.551 123,036 -0.51(-7.25%)
Feb 20, 2002 6.725 7.063 6.654 7.063 155,173 +0.42(+6.40%)
Feb 19, 2002 6.562 6.693 6.458 6.638 87,778 +0.04(+0.58%)
Feb 18, 2002 6.398 6.644 6.398 6.600 152,235 +0.00(+0.00%)
Feb 15, 2002 6.398 6.644 6.398 6.600 152,235 +0.20(+3.15%)
Feb 14, 2002 6.529 6.529 6.398 6.398 124,138 -0.13(-2.00%)
Feb 13, 2002 6.437 6.529 6.300 6.529 53,438 +0.09(+1.44%)
Feb 12, 2002 6.262 6.513 6.208 6.437 101,367 +0.12(+1.90%)
Feb 11, 2002 6.687 6.796 6.317 6.317 245,339 -0.32(-4.76%)
Feb 08, 2002 6.600 6.638 6.507 6.633 108,345 +0.09(+1.33%)
Feb 07, 2002 6.649 6.698 6.535 6.546 87,227 -0.07(-1.07%)
Feb 06, 2002 6.671 6.698 6.605 6.616 80,249 -0.08(-1.22%)
Feb 05, 2002 6.834 6.916 6.698 6.698 77,678 -0.14(-1.99%)
Feb 04, 2002 6.780 6.938 6.780 6.834 79,882 +0.11(+1.62%)
Feb 01, 2002 6.752 6.943 6.725 6.725 169,129 +0.00(+0.00%)
Jan 31, 2002 6.807 6.807 6.616 6.725 88,696 -0.03(-0.40%)
Jan 30, 2002 6.649 6.752 6.600 6.752 70,883 +0.16(+2.39%)
Jan 29, 2002 6.796 6.807 6.595 6.595 85,391 -0.19(-2.73%)
Jan 28, 2002 6.796 6.883 6.660 6.780 98,980 +0.01(+0.08%)
Jan 25, 2002 6.676 6.878 6.676 6.774 127,444 +0.10(+1.47%)
Jan 24, 2002 6.801 6.801 6.649 6.676 59,498 -0.10(-1.45%)
Jan 23, 2002 6.589 6.774 6.540 6.774 59,865 +0.23(+3.58%)
Jan 22, 2002 6.562 6.676 6.535 6.540 63,905 +0.02(+0.33%)
Jan 21, 2002 6.535 6.589 6.507 6.518 62,803 +0.00(+0.00%)
Jan 18, 2002 6.535 6.589 6.507 6.518 62,436 -0.06(-0.91%)
Jan 17, 2002 6.464 6.578 6.464 6.578 98,613 +0.11(+1.77%)
Jan 16, 2002 6.556 6.556 6.464 6.464 47,378 -0.07(-1.00%)
Jan 15, 2002 6.469 6.529 6.469 6.529 88,696 +0.03(+0.50%)
Jan 14, 2002 6.644 6.644 6.404 6.497 203,469 -0.13(-1.89%)
Jan 11, 2002 6.644 6.758 6.578 6.622 41,869 +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.
 
 
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.