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 (%)
Mar 31, 2005 3.935 3.935 3.717 3.788 126,605 -0.15(-3.75%)
Mar 30, 2005 3.799 3.935 3.793 3.935 174,356 +0.17(+4.50%)
Mar 29, 2005 4.050 4.099 3.717 3.766 239,854 -0.31(-7.52%)
Mar 28, 2005 4.045 4.083 4.028 4.072 124,958 +0.03(+0.68%)
Mar 24, 2005 4.001 4.067 4.001 4.045 66,046 +0.05(+1.37%)
Mar 23, 2005 3.985 3.990 3.919 3.990 112,700 +0.03(+0.83%)
Mar 22, 2005 4.012 4.056 3.946 3.957 96,417 -0.02(-0.55%)
Mar 21, 2005 3.963 4.045 3.908 3.979 117,274 +0.02(+0.41%)
Mar 18, 2005 4.121 4.127 3.963 3.963 240,037 -0.14(-3.46%)
Mar 17, 2005 4.099 4.127 4.099 4.105 86,354 +0.00(+0.00%)
Mar 16, 2005 4.143 4.192 4.099 4.105 96,966 -0.03(-0.79%)
Mar 15, 2005 4.099 4.170 4.099 4.138 120,933 +0.09(+2.30%)
Mar 14, 2005 3.946 4.045 3.946 4.045 125,324 +0.10(+2.49%)
Mar 11, 2005 4.094 4.116 3.908 3.946 138,680 -0.13(-3.09%)
Mar 10, 2005 4.099 4.181 4.056 4.072 169,233 -0.01(-0.13%)
Mar 09, 2005 4.116 4.127 4.077 4.077 122,214 -0.04(-0.93%)
Mar 08, 2005 4.159 4.165 4.099 4.116 107,394 -0.06(-1.44%)
Mar 07, 2005 4.209 4.263 4.154 4.176 89,465 -0.05(-1.16%)
Mar 04, 2005 4.198 4.258 4.127 4.225 109,041 +0.07(+1.71%)
Mar 03, 2005 4.258 4.263 4.127 4.154 118,189 -0.08(-1.94%)
Mar 02, 2005 4.263 4.269 4.170 4.236 143,802 -0.03(-0.64%)
Mar 01, 2005 4.302 4.302 4.197 4.263 166,489 -0.06(-1.39%)
Feb 28, 2005 4.373 4.405 4.258 4.323 125,690 -0.06(-1.37%)
Feb 25, 2005 4.400 4.400 4.340 4.384 95,136 +0.01(+0.12%)
Feb 24, 2005 4.351 4.384 4.302 4.378 61,472 +0.03(+0.63%)
Feb 23, 2005 4.351 4.416 4.345 4.351 79,585 +0.00(+0.00%)
Feb 22, 2005 4.405 4.427 4.345 4.351 119,469 -0.05(-1.24%)
Feb 18, 2005 4.373 4.427 4.351 4.405 119,103 +0.05(+1.26%)
Feb 17, 2005 4.400 4.427 4.351 4.351 136,667 -0.02(-0.50%)
Feb 16, 2005 4.351 4.427 4.351 4.373 177,832 +0.02(+0.50%)
Feb 15, 2005 4.373 4.378 4.345 4.351 139,411 -0.02(-0.50%)
Feb 14, 2005 4.411 4.411 4.345 4.373 117,457 -0.04(-0.99%)
Feb 11, 2005 4.504 4.504 4.334 4.416 179,479 -0.08(-1.82%)
Feb 10, 2005 4.455 4.504 4.438 4.498 114,164 +0.07(+1.48%)
Feb 09, 2005 4.662 4.673 4.404 4.433 328,770 -0.25(-5.26%)
Feb 08, 2005 4.717 4.717 4.651 4.679 109,956 -0.04(-0.81%)
Feb 07, 2005 4.750 4.755 4.701 4.717 67,510 -0.03(-0.58%)
Feb 04, 2005 4.733 4.755 4.712 4.744 79,402 -0.01(-0.23%)
Feb 03, 2005 4.761 4.837 4.728 4.755 112,700 -0.01(-0.11%)
Feb 02, 2005 4.810 4.810 4.728 4.761 175,271 -0.07(-1.36%)
Feb 01, 2005 4.695 4.837 4.695 4.826 90,013 +0.13(+2.79%)
Jan 31, 2005 4.640 4.701 4.640 4.695 77,024 +0.08(+1.66%)
Jan 28, 2005 4.646 4.679 4.613 4.619 73,365 -0.06(-1.28%)
Jan 27, 2005 4.668 4.695 4.646 4.679 39,335 -0.01(-0.23%)
Jan 26, 2005 4.630 4.690 4.591 4.690 99,527 +0.10(+2.14%)
Jan 25, 2005 4.608 4.651 4.564 4.591 85,806 -0.02(-0.47%)
Jan 24, 2005 4.635 4.646 4.591 4.613 73,548 -0.01(-0.12%)
Jan 21, 2005 4.668 4.673 4.591 4.619 103,186 -0.02(-0.35%)
Jan 20, 2005 4.651 4.695 4.619 4.635 82,329 -0.03(-0.70%)
Jan 19, 2005 4.755 4.766 4.646 4.668 85,806 -0.06(-1.27%)
Jan 18, 2005 4.662 4.750 4.608 4.728 167,587 +0.04(+0.82%)
Jan 14, 2005 4.651 4.701 4.619 4.690 94,221 +0.08(+1.78%)
Jan 13, 2005 4.701 4.733 4.608 4.608 168,501 -0.15(-3.10%)
Jan 12, 2005 4.794 4.810 4.662 4.755 101,723 -0.03(-0.69%)
Jan 11, 2005 4.673 4.854 4.651 4.788 158,256 +0.10(+2.10%)
Jan 10, 2005 4.646 4.717 4.646 4.690 141,790 +0.04(+0.82%)
Jan 07, 2005 4.701 4.750 4.651 4.651 139,777 -0.05(-1.16%)
Jan 06, 2005 4.706 4.755 4.662 4.706 130,630 -0.01(-0.12%)
Jan 05, 2005 4.804 4.832 4.706 4.712 162,281 -0.09(-1.93%)
Jan 04, 2005 4.865 4.886 4.783 4.804 118,372 -0.02(-0.34%)
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.