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 )

41.71 -0.65 (-1.53%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 29, 2007 8.905 8.973 8.853 8.870 321,238 -0.06(-0.70%)
Jun 28, 2007 8.836 9.030 8.836 8.933 401,022 +0.12(+1.36%)
Jun 27, 2007 8.590 8.859 8.544 8.813 425,867 +0.21(+2.46%)
Jun 26, 2007 8.373 8.687 8.253 8.602 481,157 +0.26(+3.15%)
Jun 25, 2007 8.322 8.442 8.184 8.339 449,138 +0.02(+0.21%)
Jun 22, 2007 8.533 8.579 8.213 8.322 2,027,334 -0.25(-2.93%)
Jun 21, 2007 8.562 8.607 8.430 8.573 254,225 +0.01(+0.13%)
Jun 20, 2007 8.705 8.705 8.464 8.562 258,600 -0.10(-1.12%)
Jun 19, 2007 8.562 8.796 8.407 8.659 278,021 +0.13(+1.54%)
Jun 18, 2007 8.562 8.682 8.442 8.527 198,586 +0.01(+0.07%)
Jun 15, 2007 8.470 8.573 8.333 8.522 290,094 +0.07(+0.88%)
Jun 14, 2007 8.213 8.447 8.173 8.447 178,290 +0.18(+2.21%)
Jun 13, 2007 8.196 8.373 8.030 8.264 175,491 +0.11(+1.40%)
Jun 12, 2007 8.190 8.259 8.007 8.150 209,259 -0.07(-0.90%)
Jun 11, 2007 8.196 8.270 8.093 8.224 154,818 +0.10(+1.20%)
Jun 08, 2007 8.116 8.242 8.104 8.127 117,752 -0.02(-0.28%)
Jun 07, 2007 8.322 8.362 8.122 8.150 198,586 -0.17(-2.06%)
Jun 06, 2007 8.156 8.339 8.019 8.322 303,741 +0.13(+1.60%)
Jun 05, 2007 8.350 8.407 8.076 8.190 237,954 -0.21(-2.52%)
Jun 04, 2007 8.024 8.442 8.002 8.402 471,534 +0.38(+4.70%)
Jun 01, 2007 7.962 8.030 7.819 8.024 239,353 +0.10(+1.23%)
May 31, 2007 7.864 7.984 7.721 7.927 281,571 +0.10(+1.24%)
May 30, 2007 7.916 7.962 7.784 7.830 172,819 -0.09(-1.08%)
May 29, 2007 7.704 7.916 7.704 7.916 266,298 +0.17(+2.14%)
May 25, 2007 7.710 7.801 7.573 7.750 414,640 +0.03(+0.37%)
May 24, 2007 7.493 7.767 7.493 7.721 551,843 +0.17(+2.27%)
May 23, 2007 7.259 7.710 7.259 7.550 786,298 +0.29(+4.02%)
May 22, 2007 7.344 7.356 6.950 7.259 663,570 -0.09(-1.17%)
May 21, 2007 7.544 7.544 7.293 7.344 343,381 -0.22(-2.87%)
May 18, 2007 7.556 7.676 7.396 7.561 173,041 -0.01(-0.08%)
May 17, 2007 7.567 7.779 7.521 7.567 426,217 +0.04(+0.53%)
May 16, 2007 7.419 7.584 7.419 7.527 192,637 +0.06(+0.77%)
May 15, 2007 7.619 7.790 7.459 7.470 181,789 -0.20(-2.61%)
May 14, 2007 7.721 7.784 7.573 7.670 444,876 +0.01(+0.07%)
May 11, 2007 7.579 7.699 7.516 7.664 171,117 +0.04(+0.52%)
May 10, 2007 7.561 7.670 7.407 7.624 143,647 +0.09(+1.14%)
May 09, 2007 7.487 7.624 7.430 7.539 202,435 +0.01(+0.08%)
May 08, 2007 7.590 7.653 7.464 7.533 269,273 -0.11(-1.42%)
May 07, 2007 7.750 7.761 7.424 7.641 341,110 -0.14(-1.76%)
May 04, 2007 7.842 7.956 7.739 7.779 162,893 -0.06(-0.80%)
May 03, 2007 7.882 8.059 7.813 7.842 601,883 +0.11(+1.40%)
May 02, 2007 7.487 7.773 7.487 7.733 781,749 +0.30(+4.08%)
May 01, 2007 7.379 7.499 7.379 7.430 292,893 +0.05(+0.70%)
Apr 30, 2007 7.430 7.601 7.379 7.379 313,919 -0.02(-0.31%)
Apr 27, 2007 7.287 7.676 7.264 7.401 440,215 -0.03(-0.38%)
Apr 26, 2007 7.493 7.516 7.373 7.430 355,881 -0.06(-0.84%)
Apr 25, 2007 7.573 7.699 7.430 7.493 507,577 -0.16(-2.09%)
Apr 24, 2007 7.487 7.836 7.299 7.653 1,221,185 +0.77(+11.12%)
Apr 23, 2007 6.893 7.041 6.858 6.887 286,769 -0.02(-0.33%)
Apr 20, 2007 6.796 6.956 6.773 6.910 359,030 +0.11(+1.68%)
Apr 19, 2007 6.830 6.944 6.727 6.796 318,438 -0.16(-2.30%)
Apr 18, 2007 6.876 7.019 6.864 6.956 228,855 +0.02(+0.25%)
Apr 17, 2007 7.024 7.081 6.887 6.938 234,279 -0.09(-1.22%)
Apr 16, 2007 7.007 7.144 7.001 7.024 298,317 +0.01(+0.08%)
Apr 13, 2007 6.950 7.064 6.950 7.019 291,143 +0.03(+0.41%)
Apr 12, 2007 7.116 7.121 6.944 6.990 300,242 -0.16(-2.24%)
Apr 11, 2007 7.264 7.316 6.961 7.150 474,158 -0.14(-1.88%)
Apr 10, 2007 7.716 7.716 6.933 7.287 1,648,882 -0.54(-6.93%)
Apr 09, 2007 7.801 7.882 7.744 7.830 228,156 +0.04(+0.51%)
Apr 05, 2007 7.756 7.876 7.721 7.790 261,749 +0.07(+0.89%)
Apr 04, 2007 7.761 7.893 7.716 7.721 305,141 -0.06(-0.81%)
Apr 03, 2007 7.796 7.859 7.704 7.784 336,985 -0.01(-0.15%)
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.