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:

Sturm, Ruger & Company, Inc. Common Stock (NY: RGR )

35.59 -0.06 (-0.17%)
Streaming Delayed Price Updated: 12:01 PM EST, Feb 6, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 05, 2025 35.76 35.76 35.38 35.65 82,168 +0.04(+0.11%)
Feb 04, 2025 35.10 35.64 35.08 35.61 93,947 +0.47(+1.34%)
Feb 03, 2025 35.00 35.86 34.98 35.14 118,926 -0.46(-1.29%)
Jan 31, 2025 35.92 36.07 35.21 35.60 159,324 -0.56(-1.55%)
Jan 30, 2025 36.17 36.57 35.90 36.16 120,818 +0.22(+0.61%)
Jan 29, 2025 35.91 36.04 35.48 35.94 116,871 -0.22(-0.61%)
Jan 28, 2025 36.65 36.81 36.04 36.16 125,508 -0.43(-1.18%)
Jan 27, 2025 36.23 37.03 36.22 36.59 116,386 +0.48(+1.33%)
Jan 24, 2025 35.98 36.14 35.77 36.11 93,419 +0.06(+0.17%)
Jan 23, 2025 35.53 36.12 35.12 36.05 114,207 +0.34(+0.95%)
Jan 22, 2025 35.60 35.73 35.09 35.71 135,280 -0.05(-0.14%)
Jan 21, 2025 35.79 36.07 35.57 35.76 172,581 +0.09(+0.25%)
Jan 17, 2025 36.21 36.38 35.54 35.67 103,606 -0.27(-0.75%)
Jan 16, 2025 35.76 36.02 35.24 35.94 97,171 +0.33(+0.93%)
Jan 15, 2025 36.01 36.18 35.54 35.61 100,338 -0.04(-0.11%)
Jan 14, 2025 35.81 35.95 35.28 35.65 93,489 -0.06(-0.17%)
Jan 13, 2025 34.68 35.78 34.51 35.71 153,772 +0.94(+2.70%)
Jan 10, 2025 34.57 34.81 34.34 34.77 157,368 -0.11(-0.32%)
Jan 08, 2025 34.40 34.89 34.11 34.88 152,563 +0.30(+0.87%)
Jan 07, 2025 34.86 35.09 34.42 34.58 131,212 -0.29(-0.83%)
Jan 06, 2025 35.14 35.51 34.78 34.87 142,768 -0.25(-0.71%)
Jan 03, 2025 34.99 35.14 34.50 35.12 115,974 +0.26(+0.75%)
Jan 02, 2025 35.64 35.86 34.67 34.86 121,831 -0.51(-1.44%)
Dec 31, 2024 35.37 0 +0.71(+2.05%)
Dec 30, 2024 34.50 34.73 34.14 34.66 172,221 +0.01(+0.03%)
Dec 27, 2024 34.71 35.09 34.46 34.65 120,176 -0.34(-0.97%)
Dec 26, 2024 34.88 35.21 34.64 34.99 108,972 -0.13(-0.37%)
Dec 24, 2024 34.64 35.18 34.29 35.12 75,374 +0.49(+1.41%)
Dec 23, 2024 34.80 35.16 34.51 34.63 403,825 -0.30(-0.86%)
Dec 20, 2024 34.87 35.53 34.80 34.93 576,368 -0.45(-1.27%)
Dec 19, 2024 35.57 36.00 35.14 35.38 106,034 -0.20(-0.56%)
Dec 18, 2024 36.20 36.59 35.52 35.58 311,514 -0.63(-1.74%)
Dec 17, 2024 36.89 37.20 36.00 36.21 293,804 -0.71(-1.92%)
Dec 16, 2024 36.15 36.94 36.00 36.92 232,898 +0.54(+1.48%)
Dec 13, 2024 36.46 36.75 36.04 36.38 117,956 -0.21(-0.57%)
Dec 12, 2024 36.71 36.75 36.35 36.59 102,441 -0.21(-0.57%)
Dec 11, 2024 37.15 37.15 36.53 36.80 183,865 -0.24(-0.65%)
Dec 10, 2024 36.60 37.17 36.26 37.04 177,072 +0.28(+0.76%)
Dec 09, 2024 36.01 37.06 35.99 36.76 257,025 +0.73(+2.03%)
Dec 06, 2024 37.63 37.72 35.61 36.03 274,314 -1.59(-4.23%)
Dec 05, 2024 37.97 38.20 37.57 37.62 130,400 -0.41(-1.08%)
Dec 04, 2024 37.48 38.14 37.41 38.03 137,462 +0.40(+1.06%)
Dec 03, 2024 38.10 38.10 37.29 37.63 155,122 -0.44(-1.16%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.