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 )

46.47 +0.24 (+0.52%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 28, 2002 7.160 7.734 7.160 7.734 309,739 +0.52(+7.20%)
Jun 27, 2002 7.078 7.215 6.942 7.215 91,293 +0.14(+1.93%)
Jun 26, 2002 7.078 7.160 6.887 7.078 205,090 -0.05(-0.77%)
Jun 25, 2002 7.242 7.412 7.133 7.133 108,125 -0.16(-2.25%)
Jun 21, 2002 7.040 7.297 6.914 7.297 152,948 +0.49(+7.23%)
Jun 20, 2002 6.668 7.018 6.668 6.805 88,732 +0.16(+2.47%)
Jun 19, 2002 7.024 7.182 6.641 6.641 217,714 -0.52(-7.25%)
Jun 18, 2002 7.297 7.488 7.056 7.160 79,584 -0.08(-1.13%)
Jun 17, 2002 7.242 7.302 7.073 7.242 76,657 +0.00(+0.00%)
Jun 14, 2002 6.810 7.242 6.723 7.242 155,692 +0.11(+1.53%)
Jun 12, 2002 7.067 7.237 7.067 7.133 119,651 +0.08(+1.08%)
Jun 11, 2002 7.237 7.368 7.056 7.056 96,233 -0.13(-1.83%)
Jun 10, 2002 7.685 7.685 6.996 7.188 180,025 -0.50(-6.47%)
Jun 07, 2002 7.106 7.685 7.106 7.685 250,645 +0.53(+7.41%)
Jun 06, 2002 7.461 7.461 7.040 7.155 240,217 -0.36(-4.80%)
Jun 05, 2002 7.598 7.598 7.384 7.516 92,391 -0.06(-0.79%)
May 31, 2002 7.570 7.734 7.516 7.576 96,599 -0.44(-5.46%)
May 28, 2002 7.772 8.090 7.723 8.013 173,256 +0.25(+3.17%)
May 27, 2002 7.860 7.909 7.767 7.767 85,987 +0.00(+0.00%)
May 24, 2002 7.860 7.909 7.767 7.767 83,792 -0.15(-1.86%)
May 23, 2002 7.598 7.860 7.570 7.915 176,915 +0.32(+4.17%)
May 22, 2002 7.483 7.652 7.461 7.598 130,994 +0.06(+0.80%)
May 21, 2002 7.652 7.707 7.450 7.537 128,615 -0.06(-0.79%)
May 20, 2002 7.652 7.680 7.576 7.598 229,240 -0.08(-1.00%)
May 17, 2002 7.581 7.696 7.576 7.674 114,711 +0.09(+1.23%)
May 16, 2002 7.762 7.816 7.581 7.581 110,320 -0.22(-2.87%)
May 15, 2002 7.729 7.860 7.729 7.805 63,301 +0.02(+0.28%)
May 14, 2002 7.794 7.844 7.691 7.783 90,927 -0.03(-0.42%)
May 13, 2002 7.461 7.871 7.461 7.816 83,060 +0.38(+5.07%)
May 10, 2002 7.543 7.652 7.379 7.439 71,900 -0.05(-0.66%)
May 09, 2002 7.707 7.756 7.488 7.488 95,867 -0.19(-2.49%)
May 08, 2002 7.789 7.871 7.570 7.680 196,125 +0.14(+1.89%)
May 07, 2002 7.412 7.614 7.324 7.537 148,191 +0.13(+1.77%)
May 06, 2002 7.598 7.652 7.406 7.406 91,476 -0.24(-3.08%)
May 03, 2002 7.461 7.641 7.434 7.641 138,495 +0.24(+3.17%)
May 02, 2002 7.488 7.532 7.390 7.406 86,902 -0.05(-0.73%)
May 01, 2002 7.543 7.587 7.302 7.461 81,048 -0.14(-1.80%)
Apr 30, 2002 7.319 7.598 7.270 7.598 179,476 +0.22(+3.04%)
Apr 29, 2002 7.111 7.379 7.111 7.373 83,243 +0.25(+3.53%)
Apr 26, 2002 7.324 7.341 7.106 7.122 36,590 -0.16(-2.18%)
Apr 25, 2002 6.832 7.324 6.832 7.281 189,173 +0.24(+3.34%)
Apr 24, 2002 7.215 7.297 6.871 7.046 139,227 -0.09(-1.23%)
Apr 23, 2002 6.832 7.144 6.783 7.133 106,661 +0.20(+2.92%)
Apr 22, 2002 7.024 7.051 6.887 6.931 183,867 -0.15(-2.08%)
Apr 19, 2002 7.215 7.270 7.078 7.078 58,362 -0.14(-1.89%)
Apr 18, 2002 7.051 7.242 7.051 7.215 98,611 +0.16(+2.33%)
Apr 17, 2002 7.488 7.488 7.051 7.051 145,630 -0.44(-5.84%)
Apr 16, 2002 7.363 7.488 7.215 7.488 92,757 +0.13(+1.71%)
Apr 15, 2002 7.133 7.368 7.133 7.363 216,067 +0.04(+0.52%)
Apr 12, 2002 7.160 7.379 7.138 7.324 187,709 +0.21(+3.00%)
Apr 11, 2002 7.073 7.379 7.002 7.111 251,926 -0.02(-0.23%)
Apr 10, 2002 7.040 7.188 7.040 7.128 114,162 +0.03(+0.46%)
Apr 09, 2002 6.887 7.149 6.887 7.095 145,447 +0.15(+2.20%)
Apr 08, 2002 6.996 7.095 6.843 6.942 64,582 -0.04(-0.55%)
Apr 05, 2002 6.931 7.089 6.914 6.980 74,644 -0.01(-0.08%)
Apr 04, 2002 6.996 7.051 6.920 6.985 384,201 +0.02(+0.24%)
Apr 03, 2002 6.816 7.046 6.805 6.969 141,788 +0.21(+3.07%)
Apr 02, 2002 6.909 6.931 6.761 6.761 78,303 -0.20(-2.90%)
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.