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 (%)
Aug 31, 2006 4.061 4.105 4.023 4.099 133,374 +0.04(+0.94%)
Aug 30, 2006 4.099 4.154 4.045 4.061 163,013 -0.09(-2.24%)
Aug 29, 2006 4.045 4.154 4.045 4.154 121,482 +0.09(+2.29%)
Aug 28, 2006 4.028 4.154 4.017 4.061 188,626 +0.00(+0.00%)
Aug 25, 2006 4.017 4.105 4.017 4.061 326,758 +0.01(+0.13%)
Aug 24, 2006 4.017 4.056 3.990 4.056 361,336 +0.07(+1.78%)
Aug 23, 2006 3.903 3.990 3.881 3.985 192,103 +0.10(+2.68%)
Aug 22, 2006 3.826 3.892 3.826 3.881 139,777 +0.04(+1.14%)
Aug 21, 2006 3.826 3.842 3.826 3.837 94,221 +0.01(+0.14%)
Aug 18, 2006 3.826 3.842 3.793 3.832 128,434 +0.01(+0.29%)
Aug 17, 2006 3.717 3.826 3.689 3.821 185,516 +0.07(+1.90%)
Aug 16, 2006 3.711 3.821 3.711 3.750 111,419 +0.02(+0.59%)
Aug 15, 2006 3.755 3.777 3.711 3.728 101,357 -0.02(-0.44%)
Aug 14, 2006 3.689 3.760 3.662 3.744 148,742 +0.07(+1.93%)
Aug 11, 2006 3.640 3.695 3.618 3.673 115,444 +0.01(+0.15%)
Aug 10, 2006 3.613 3.684 3.607 3.668 150,389 +0.00(+0.00%)
Aug 09, 2006 3.662 3.722 3.586 3.668 166,123 -0.02(-0.45%)
Aug 08, 2006 3.607 3.706 3.553 3.684 203,812 +0.05(+1.35%)
Aug 07, 2006 3.498 3.640 3.498 3.635 161,915 +0.14(+3.91%)
Aug 04, 2006 3.679 3.722 3.498 3.498 196,859 -0.22(-6.02%)
Aug 03, 2006 3.569 3.739 3.558 3.722 197,042 +0.16(+4.61%)
Aug 02, 2006 3.607 3.662 3.525 3.558 165,208 -0.06(-1.66%)
Aug 01, 2006 3.635 3.651 3.471 3.618 356,213 -0.03(-0.75%)
Jul 31, 2006 3.416 3.646 3.411 3.646 412,198 +0.28(+8.28%)
Jul 28, 2006 3.422 3.443 3.301 3.367 265,833 -0.08(-2.22%)
Jul 27, 2006 3.416 3.487 3.378 3.443 414,576 +0.05(+1.61%)
Jul 26, 2006 3.323 3.416 3.279 3.389 343,407 +0.08(+2.31%)
Jul 25, 2006 3.208 3.323 3.116 3.312 331,697 +0.13(+4.12%)
Jul 24, 2006 3.116 3.214 3.072 3.181 267,480 +0.08(+2.47%)
Jul 21, 2006 3.126 3.143 3.072 3.105 159,719 -0.04(-1.22%)
Jul 20, 2006 3.170 3.187 3.132 3.143 175,454 -0.08(-2.38%)
Jul 19, 2006 3.187 3.219 3.176 3.219 144,168 +0.05(+1.55%)
Jul 18, 2006 3.143 3.219 3.121 3.170 165,757 +0.01(+0.35%)
Jul 17, 2006 3.214 3.214 3.143 3.159 166,489 -0.06(-1.87%)
Jul 14, 2006 3.225 3.252 3.105 3.219 280,653 -0.01(-0.34%)
Jul 13, 2006 3.351 3.351 3.170 3.230 336,088 -0.10(-3.11%)
Jul 12, 2006 3.389 3.412 3.307 3.334 397,927 -0.03(-0.97%)
Jul 11, 2006 3.274 3.389 3.236 3.367 314,866 +0.10(+3.18%)
Jul 10, 2006 3.279 3.307 3.225 3.263 248,087 -0.01(-0.33%)
Jul 07, 2006 3.258 3.279 3.181 3.274 173,990 +0.00(+0.00%)
Jul 06, 2006 3.367 3.375 3.241 3.274 316,695 -0.07(-2.12%)
Jul 05, 2006 3.290 3.361 3.203 3.345 297,302 +0.07(+2.00%)
Jul 03, 2006 3.361 3.389 3.252 3.279 234,731 -0.14(-4.00%)
Jun 30, 2006 3.279 3.416 3.170 3.416 3,158,905 +0.12(+3.65%)
Jun 29, 2006 3.132 3.296 3.116 3.296 279,921 +0.16(+5.24%)
Jun 28, 2006 3.170 3.187 3.061 3.132 470,560 -0.06(-1.88%)
Jun 27, 2006 3.192 3.225 3.148 3.192 345,968 -0.01(-0.17%)
Jun 26, 2006 3.247 3.263 3.148 3.197 285,593 -0.05(-1.52%)
Jun 23, 2006 3.230 3.334 3.225 3.247 171,246 -0.02(-0.50%)
Jun 22, 2006 3.214 3.285 3.170 3.263 231,621 +0.04(+1.19%)
Jun 21, 2006 3.197 3.287 3.170 3.225 266,199 +0.03(+1.03%)
Jun 20, 2006 3.296 3.351 3.181 3.192 301,693 -0.11(-3.47%)
Jun 19, 2006 3.361 3.389 3.290 3.307 234,365 -0.04(-1.14%)
Jun 16, 2006 3.356 3.383 3.329 3.345 571,552 -0.01(-0.33%)
Jun 15, 2006 3.312 3.454 3.312 3.356 183,138 +0.07(+1.99%)
Jun 14, 2006 3.279 3.361 3.279 3.290 220,826 +0.01(+0.33%)
Jun 13, 2006 3.312 3.411 3.258 3.279 366,093 -0.05(-1.64%)
Jun 12, 2006 3.416 3.416 3.290 3.334 284,129 -0.08(-2.40%)
Jun 09, 2006 3.498 3.547 3.416 3.416 216,801 -0.08(-2.19%)
Jun 08, 2006 3.449 3.498 3.329 3.493 271,322 +0.03(+0.79%)
Jun 07, 2006 3.487 3.586 3.454 3.465 375,058 -0.02(-0.47%)
Jun 06, 2006 3.433 3.553 3.411 3.482 334,442 +0.07(+2.08%)
Jun 05, 2006 3.400 3.597 3.389 3.411 336,637 -0.01(-0.32%)
Jun 02, 2006 3.465 3.498 3.394 3.422 131,727 +0.01(+0.16%)
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.