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 (%)
Nov 30, 2006 5.641 5.777 5.641 5.706 450,984 +0.11(+2.05%)
Nov 29, 2006 5.892 5.898 5.592 5.592 708,951 -0.30(-5.10%)
Nov 28, 2006 5.739 5.892 5.684 5.892 524,532 +0.17(+3.06%)
Nov 27, 2006 5.936 5.936 5.684 5.717 459,034 -0.17(-2.97%)
Nov 24, 2006 5.810 5.925 5.766 5.892 159,354 +0.13(+2.18%)
Nov 22, 2006 5.756 5.837 5.690 5.766 358,775 +0.04(+0.67%)
Nov 21, 2006 5.745 5.816 5.690 5.728 300,961 -0.04(-0.66%)
Nov 20, 2006 5.493 5.821 5.493 5.766 514,836 +0.01(+0.19%)
Nov 17, 2006 5.553 5.783 5.466 5.756 467,999 +0.15(+2.73%)
Nov 16, 2006 5.553 5.788 5.548 5.602 682,606 +0.03(+0.49%)
Nov 15, 2006 5.575 5.630 5.504 5.575 206,190 +0.01(+0.20%)
Nov 14, 2006 5.548 5.575 5.367 5.564 410,917 -0.01(-0.10%)
Nov 13, 2006 5.542 5.630 5.471 5.570 399,025 +0.07(+1.29%)
Nov 10, 2006 5.548 5.559 5.466 5.499 279,921 -0.01(-0.20%)
Nov 09, 2006 5.515 5.575 5.466 5.510 421,528 +0.06(+1.10%)
Nov 08, 2006 5.411 5.504 5.247 5.449 729,991 +0.03(+0.50%)
Nov 07, 2006 5.438 5.449 5.340 5.422 750,116 +0.12(+2.27%)
Nov 06, 2006 5.652 5.679 5.193 5.302 1,590,978 -0.17(-3.19%)
Nov 03, 2006 4.930 5.652 4.832 5.477 1,615,129 +0.56(+11.33%)
Nov 02, 2006 4.706 4.968 4.651 4.919 1,151,886 +0.24(+5.02%)
Nov 01, 2006 4.646 4.728 4.558 4.684 1,231,654 +0.13(+2.88%)
Oct 31, 2006 4.449 4.635 4.444 4.553 1,026,927 +0.12(+2.71%)
Oct 30, 2006 4.427 4.482 4.362 4.433 568,807 +0.00(+0.00%)
Oct 27, 2006 4.356 4.449 4.356 4.433 706,756 +0.05(+1.25%)
Oct 26, 2006 4.356 4.395 4.318 4.378 392,804 +0.02(+0.50%)
Oct 25, 2006 4.345 4.373 4.313 4.356 115,078 -0.01(-0.25%)
Oct 24, 2006 4.269 4.373 4.269 4.367 153,133 +0.09(+2.04%)
Oct 23, 2006 4.198 4.302 4.187 4.280 111,785 +0.05(+1.16%)
Oct 20, 2006 4.291 4.313 4.198 4.231 165,574 -0.10(-2.40%)
Oct 19, 2006 4.373 4.384 4.307 4.334 142,888 -0.03(-0.63%)
Oct 18, 2006 4.373 4.384 4.334 4.362 178,015 -0.01(-0.25%)
Oct 17, 2006 4.411 4.416 4.334 4.373 195,762 -0.04(-0.99%)
Oct 16, 2006 4.373 4.449 4.345 4.416 316,146 +0.04(+1.00%)
Oct 13, 2006 4.373 4.400 4.351 4.373 315,231 -0.02(-0.37%)
Oct 12, 2006 4.411 4.444 4.362 4.389 179,296 -0.04(-0.99%)
Oct 11, 2006 4.444 4.455 4.389 4.433 102,454 -0.01(-0.25%)
Oct 10, 2006 4.405 4.449 4.395 4.444 177,100 +0.04(+0.99%)
Oct 09, 2006 4.427 4.449 4.373 4.400 197,591 -0.01(-0.25%)
Oct 06, 2006 4.438 4.460 4.384 4.411 441,288 -0.04(-0.86%)
Oct 05, 2006 4.373 4.455 4.340 4.449 234,548 +0.04(+0.87%)
Oct 04, 2006 4.427 4.460 4.373 4.411 211,862 -0.02(-0.37%)
Oct 03, 2006 4.231 4.433 4.231 4.427 511,725 +0.16(+3.85%)
Oct 02, 2006 4.236 4.291 4.220 4.263 143,985 +0.03(+0.78%)
Sep 29, 2006 4.291 4.291 4.209 4.231 164,659 -0.06(-1.40%)
Sep 28, 2006 4.263 4.291 4.192 4.291 241,135 +0.05(+1.29%)
Sep 27, 2006 4.291 4.318 4.187 4.236 571,003 -0.03(-0.77%)
Sep 26, 2006 4.001 4.296 3.985 4.269 370,850 +0.27(+6.69%)
Sep 25, 2006 3.996 4.017 3.990 4.001 92,575 -0.02(-0.41%)
Sep 22, 2006 4.017 4.045 3.990 4.017 81,232 +0.01(+0.27%)
Sep 21, 2006 4.028 4.067 3.979 4.006 207,471 -0.05(-1.35%)
Sep 20, 2006 4.067 4.072 4.039 4.061 78,121 +0.01(+0.27%)
Sep 19, 2006 4.028 4.094 4.028 4.050 114,712 -0.03(-0.67%)
Sep 18, 2006 4.099 4.127 4.045 4.077 110,687 -0.02(-0.53%)
Sep 15, 2006 4.067 4.110 4.056 4.099 88,184 +0.01(+0.27%)
Sep 14, 2006 4.034 4.116 4.034 4.088 110,139 +0.02(+0.54%)
Sep 13, 2006 3.990 4.083 3.990 4.067 152,218 +0.05(+1.36%)
Sep 12, 2006 4.034 4.034 3.990 4.012 137,582 -0.01(-0.14%)
Sep 11, 2006 4.017 4.050 3.996 4.017 204,361 +0.00(+0.00%)
Sep 08, 2006 4.023 4.045 4.001 4.017 182,223 -0.01(-0.14%)
Sep 07, 2006 3.979 4.045 3.979 4.023 215,887 +0.00(+0.00%)
Sep 06, 2006 4.017 4.088 3.996 4.023 146,181 -0.02(-0.54%)
Sep 05, 2006 4.034 4.072 4.017 4.045 116,908 -0.01(-0.27%)
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.