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 )

46.23 -0.03 (-0.06%)
Official Closing Price Updated: 4:10 PM EDT, Apr 30, 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, 2008 4.558 4.996 4.493 4.919 308,581 +0.35(+7.66%)
Jan 30, 2008 4.509 4.783 4.455 4.569 291,264 +0.04(+0.97%)
Jan 29, 2008 4.548 4.591 4.405 4.526 212,959 -0.01(-0.24%)
Jan 28, 2008 4.460 4.624 4.378 4.537 255,588 +0.05(+1.22%)
Jan 25, 2008 4.389 4.640 4.389 4.482 332,861 +0.15(+3.40%)
Jan 24, 2008 4.438 4.471 4.221 4.334 351,936 -0.15(-3.29%)
Jan 23, 2008 4.083 4.504 3.996 4.482 780,172 +0.38(+9.19%)
Jan 22, 2008 4.269 4.291 4.075 4.105 816,527 -0.32(-7.28%)
Jan 21, 2008 4.252 4.493 4.252 4.427 0 +0.00(+0.00%)
Jan 18, 2008 4.252 4.493 4.252 4.427 396,098 +0.08(+1.89%)
Jan 17, 2008 4.433 4.482 4.187 4.345 277,859 -0.11(-2.45%)
Jan 16, 2008 4.061 4.575 4.045 4.455 410,826 +0.38(+9.25%)
Jan 15, 2008 4.159 4.187 4.050 4.077 358,839 -0.13(-3.12%)
Jan 14, 2008 4.236 4.263 4.143 4.209 511,542 +0.00(+0.00%)
Jan 11, 2008 4.110 4.274 4.099 4.209 602,116 +0.06(+1.45%)
Jan 10, 2008 4.263 4.285 4.105 4.149 662,962 -0.19(-4.29%)
Jan 09, 2008 4.241 4.378 4.099 4.334 653,150 +0.09(+2.19%)
Jan 08, 2008 4.635 4.772 4.181 4.241 863,552 -0.44(-9.45%)
Jan 07, 2008 4.580 4.821 4.400 4.684 650,166 +0.25(+5.67%)
Jan 04, 2008 4.395 4.755 4.384 4.433 687,125 +0.05(+1.25%)
Jan 03, 2008 4.613 4.630 4.373 4.378 521,415 -0.20(-4.42%)
Jan 02, 2008 4.586 4.837 4.482 4.580 588,201 +0.05(+1.21%)
Jan 01, 2008 4.646 4.690 4.487 4.526 0 +0.00(+0.00%)
Dec 31, 2007 4.646 4.690 4.487 4.526 709,540 -0.08(-1.78%)
Dec 28, 2007 4.957 5.056 4.608 4.608 493,940 -0.35(-7.06%)
Dec 27, 2007 5.313 5.384 4.947 4.957 364,783 -0.36(-6.69%)
Dec 26, 2007 5.116 5.444 5.061 5.313 485,014 +0.33(+6.58%)
Dec 24, 2007 4.892 5.012 4.876 4.985 143,144 +0.11(+2.36%)
Dec 21, 2007 4.662 4.892 4.630 4.870 642,904 +0.31(+6.71%)
Dec 20, 2007 4.640 4.640 4.323 4.564 617,839 +0.01(+0.12%)
Dec 19, 2007 4.684 4.728 4.466 4.558 384,754 -0.14(-3.02%)
Dec 18, 2007 4.558 4.701 4.384 4.701 433,238 +0.18(+3.99%)
Dec 17, 2007 4.504 4.728 4.482 4.520 442,202 -0.01(-0.12%)
Dec 14, 2007 4.553 4.679 4.476 4.526 276,811 -0.04(-0.84%)
Dec 13, 2007 4.504 4.613 4.455 4.564 242,781 +0.03(+0.60%)
Dec 12, 2007 4.635 4.673 4.455 4.537 538,792 +0.03(+0.73%)
Dec 11, 2007 4.679 4.750 4.487 4.504 555,819 -0.16(-3.40%)
Dec 10, 2007 4.591 4.673 4.591 4.662 387,243 +0.13(+2.77%)
Dec 07, 2007 4.509 4.624 4.291 4.537 1,095,883 -0.08(-1.66%)
Dec 06, 2007 4.558 4.619 4.509 4.613 624,792 +0.05(+1.08%)
Dec 05, 2007 4.712 4.712 4.493 4.564 586,920 +0.02(+0.36%)
Dec 04, 2007 4.783 4.810 4.531 4.548 583,663 -0.24(-5.02%)
Dec 03, 2007 5.220 5.220 4.783 4.788 566,842 -0.27(-5.30%)
Nov 30, 2007 5.138 5.280 4.968 5.056 759,044 +0.00(+0.00%)
Nov 29, 2007 5.449 5.449 4.947 5.056 1,044,381 -0.26(-4.84%)
Nov 28, 2007 5.553 5.553 5.313 5.313 1,364,754 -0.11(-2.11%)
Nov 27, 2007 4.870 5.455 4.810 5.428 1,234,765 +0.54(+10.95%)
Nov 26, 2007 5.121 5.121 4.870 4.892 705,768 -0.23(-4.48%)
Nov 23, 2007 4.848 5.182 4.799 5.121 349,993 +0.28(+5.76%)
Nov 21, 2007 4.482 5.067 4.482 4.843 863,548 +0.26(+5.73%)
Nov 20, 2007 4.837 4.865 4.515 4.580 1,115,295 -0.23(-4.77%)
Nov 19, 2007 4.728 4.826 4.591 4.810 858,609 +0.04(+0.80%)
Nov 16, 2007 4.739 4.854 4.635 4.772 902,518 +0.10(+2.22%)
Nov 15, 2007 4.804 4.804 4.608 4.668 721,941 -0.04(-0.81%)
Nov 14, 2007 4.908 4.908 4.487 4.706 1,196,876 -0.10(-2.05%)
Nov 13, 2007 4.591 4.854 4.515 4.804 1,273,917 +0.23(+5.02%)
Nov 12, 2007 4.378 4.602 4.170 4.575 883,856 +0.20(+4.49%)
Nov 09, 2007 4.170 4.602 4.170 4.378 1,087,797 +0.07(+1.65%)
Nov 08, 2007 4.001 4.340 4.001 4.307 1,272,124 +0.26(+6.49%)
Nov 07, 2007 4.373 4.373 3.946 4.045 1,130,764 -0.30(-6.92%)
Nov 06, 2007 4.236 4.427 4.236 4.345 1,144,641 -0.05(-1.24%)
Nov 05, 2007 4.498 4.608 4.313 4.400 967,551 -0.19(-4.17%)
Nov 02, 2007 4.750 4.783 4.466 4.591 1,617,507 -0.09(-1.87%)
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.