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 )

46.28 -0.64 (-1.36%)
Official Closing Price Updated: 4:10 PM EDT, May 6, 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 (%)
Jan 31, 2003 5.389 5.438 5.367 5.422 51,959 +0.03(+0.61%)
Jan 30, 2003 5.411 5.466 5.302 5.389 94,587 +0.04(+0.82%)
Jan 29, 2003 5.422 5.477 5.329 5.346 106,297 -0.05(-1.01%)
Jan 28, 2003 5.466 5.466 5.329 5.400 169,416 -0.06(-1.10%)
Jan 27, 2003 5.444 5.460 5.384 5.460 113,432 +0.05(+0.91%)
Jan 24, 2003 5.575 5.575 5.411 5.411 78,487 -0.14(-2.56%)
Jan 23, 2003 5.477 5.575 5.417 5.553 181,308 +0.06(+1.09%)
Jan 22, 2003 5.466 5.575 5.466 5.493 123,311 -0.02(-0.40%)
Jan 21, 2003 5.684 5.739 5.488 5.515 174,722 -0.13(-2.32%)
Jan 17, 2003 5.777 5.837 5.482 5.646 158,805 -0.13(-2.27%)
Jan 16, 2003 6.122 6.122 5.739 5.777 108,675 -0.34(-5.63%)
Jan 15, 2003 5.723 6.138 5.712 6.122 286,873 +0.39(+6.77%)
Jan 14, 2003 5.739 5.788 5.712 5.734 111,785 -0.01(-0.10%)
Jan 13, 2003 5.630 5.739 5.548 5.739 87,635 +0.11(+2.04%)
Jan 10, 2003 5.630 5.766 5.564 5.624 138,680 -0.04(-0.68%)
Jan 09, 2003 5.663 5.794 5.624 5.663 158,439 +0.05(+0.97%)
Jan 08, 2003 5.706 5.750 5.597 5.608 109,041 -0.09(-1.63%)
Jan 07, 2003 5.641 5.876 5.641 5.701 141,790 +0.11(+2.05%)
Jan 06, 2003 5.406 5.586 5.389 5.586 111,053 +0.24(+4.39%)
Jan 03, 2003 5.378 5.433 5.335 5.351 128,617 -0.03(-0.51%)
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.