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 )

43.10 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 8, 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 (%)
Oct 29, 2010 8.573 8.795 8.562 8.706 276,643 +0.12(+1.36%)
Oct 28, 2010 8.840 8.895 8.501 8.590 506,935 -0.13(-1.53%)
Oct 27, 2010 8.573 8.756 8.478 8.723 224,524 +0.24(+2.82%)
Oct 25, 2010 8.623 8.706 8.460 8.484 232,692 -0.12(-1.36%)
Oct 22, 2010 8.462 8.634 8.367 8.601 286,227 +0.19(+2.25%)
Oct 21, 2010 8.612 8.695 8.350 8.412 305,968 -0.14(-1.63%)
Oct 20, 2010 8.612 8.712 8.501 8.551 429,949 -0.02(-0.26%)
Oct 19, 2010 8.523 8.779 8.478 8.573 293,353 -0.09(-1.03%)
Oct 18, 2010 8.451 8.667 8.395 8.662 201,933 +0.23(+2.70%)
Oct 15, 2010 8.595 8.612 8.123 8.434 718,113 -0.06(-0.65%)
Oct 14, 2010 8.562 8.617 8.423 8.489 434,005 -0.07(-0.78%)
Oct 13, 2010 8.389 8.612 8.284 8.556 309,524 +0.23(+2.74%)
Oct 12, 2010 8.256 8.367 8.239 8.328 263,671 +0.06(+0.74%)
Oct 11, 2010 8.061 8.317 8.021 8.267 261,051 +0.24(+2.98%)
Oct 08, 2010 8.028 8.061 7.867 8.028 229,482 +0.14(+1.76%)
Oct 07, 2010 7.783 7.961 7.678 7.889 679 +0.17(+2.16%)
Oct 06, 2010 7.694 7.772 7.561 7.722 466,820 +0.04(+0.51%)
Oct 05, 2010 7.617 7.722 7.511 7.683 496,159 +0.17(+2.29%)
Oct 04, 2010 7.728 7.806 7.455 7.511 331,659 -0.13(-1.75%)
Oct 01, 2010 7.644 7.656 7.239 7.644 490,783 +0.06(+0.78%)
Sep 30, 2010 7.585 7.750 7.478 7.585 320,949 -0.08(-0.99%)
Sep 29, 2010 7.594 7.739 7.589 7.661 166,903 +0.02(+0.22%)
Sep 28, 2010 7.733 7.733 7.522 7.644 320 -0.03(-0.36%)
Sep 27, 2010 7.706 7.828 7.550 7.672 211,923 -0.04(-0.50%)
Sep 24, 2010 7.589 7.733 7.500 7.711 271,503 +0.23(+3.12%)
Sep 23, 2010 7.478 7.639 7.433 7.478 37,326 -0.02(-0.22%)
Sep 22, 2010 7.694 7.722 7.416 7.494 292,848 -0.21(-2.67%)
Sep 21, 2010 7.744 7.845 7.628 7.700 206,372 -0.07(-0.93%)
Sep 20, 2010 7.389 7.778 7.339 7.772 361,661 +0.43(+5.83%)
Sep 17, 2010 7.344 7.472 7.144 7.344 407,634 -0.08(-1.05%)
Sep 15, 2010 7.355 7.456 7.255 7.422 152,020 +0.03(+0.45%)
Sep 14, 2010 7.350 7.483 7.289 7.389 201,382 +0.04(+0.61%)
Sep 13, 2010 7.211 7.394 7.177 7.344 250,791 +0.22(+3.04%)
Sep 10, 2010 7.211 7.223 7.038 7.127 591,058 -0.10(-1.38%)
Sep 09, 2010 7.344 7.389 7.194 7.227 274,485 -0.05(-0.69%)
Sep 08, 2010 7.400 7.400 7.239 7.277 217,997 -0.07(-0.98%)
Sep 07, 2010 7.772 7.833 7.300 7.350 1,082 -0.45(-5.77%)
Sep 03, 2010 7.689 7.822 7.567 7.800 205,453 +0.21(+2.78%)
Sep 02, 2010 7.244 7.639 7.244 7.589 537 +0.29(+3.96%)
Sep 01, 2010 7.261 7.422 7.200 7.300 337,217 +0.15(+2.10%)
Aug 31, 2010 7.150 7.328 7.066 7.150 5,755 -0.05(-0.70%)
Aug 30, 2010 7.311 7.468 7.183 7.200 311,923 -0.18(-2.41%)
Aug 27, 2010 7.378 7.500 7.244 7.378 196,952 -0.04(-0.52%)
Aug 26, 2010 7.472 7.628 7.361 7.416 759 -0.06(-0.74%)
Aug 25, 2010 7.255 7.494 7.255 7.472 751 +0.16(+2.13%)
Aug 24, 2010 7.250 7.416 7.189 7.316 3,050 -0.01(-0.08%)
Aug 23, 2010 7.328 7.389 7.172 7.322 267,434 +0.02(+0.30%)
Aug 20, 2010 7.300 7.355 7.233 7.300 284,025 -0.09(-1.28%)
Aug 19, 2010 7.644 7.689 7.394 7.394 2,622 -0.28(-3.69%)
Aug 18, 2010 7.622 7.861 7.505 7.678 11,919 +0.03(+0.36%)
Aug 17, 2010 7.617 7.728 7.478 7.650 1,811 +0.11(+1.40%)
Aug 16, 2010 7.555 7.672 7.400 7.544 319,866 -0.11(-1.38%)
Aug 13, 2010 7.650 7.783 7.533 7.650 265,713 -0.11(-1.43%)
Aug 12, 2010 7.644 7.850 7.594 7.761 338,530 -0.02(-0.21%)
Aug 11, 2010 8.039 8.078 7.750 7.778 576,136 -0.41(-5.02%)
Aug 10, 2010 8.040 8.233 7.952 8.189 378,303 +0.08(+1.02%)
Aug 09, 2010 7.952 8.117 7.908 8.106 256,796 +0.18(+2.30%)
Aug 06, 2010 7.924 7.946 7.648 7.924 271,923 +0.13(+1.70%)
Aug 05, 2010 7.985 8.001 7.786 7.792 297,839 -0.19(-2.35%)
Aug 04, 2010 7.952 8.189 7.902 7.979 418,856 -0.01(-0.07%)
Aug 03, 2010 7.941 8.311 7.874 7.985 736,387 -0.01(-0.07%)
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.