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 UNCHANGED
Streaming Delayed Price Updated: 7:00 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 (%)
Oct 31, 2007 5.193 5.367 5.023 5.111 1,433,271 -0.01(-0.11%)
Oct 30, 2007 5.193 5.253 4.892 5.116 1,609,640 -0.16(-3.01%)
Oct 29, 2007 5.712 5.739 5.275 5.275 1,483,767 -0.51(-8.79%)
Oct 26, 2007 5.903 5.952 5.526 5.783 1,194,697 -0.04(-0.66%)
Oct 25, 2007 8.062 8.062 5.198 5.821 7,679,180 -3.53(-37.72%)
Oct 24, 2007 9.401 9.511 8.997 9.347 319,622 -0.24(-2.45%)
Oct 23, 2007 9.467 9.609 9.423 9.582 208,568 +0.20(+2.10%)
Oct 22, 2007 8.964 9.571 8.964 9.385 519,409 +0.17(+1.84%)
Oct 19, 2007 9.429 9.664 9.183 9.215 530,570 -0.33(-3.49%)
Oct 18, 2007 9.849 9.975 9.500 9.549 438,360 -0.34(-3.43%)
Oct 17, 2007 10.03 10.11 9.833 9.888 364,263 -0.02(-0.17%)
Oct 16, 2007 9.866 10.06 9.844 9.904 329,136 +0.03(+0.28%)
Oct 15, 2007 9.997 10.10 9.756 9.877 439,824 -0.08(-0.82%)
Oct 12, 2007 9.838 10.05 9.838 9.959 221,192 +0.12(+1.22%)
Oct 11, 2007 9.904 10.03 9.762 9.838 364,080 -0.02(-0.17%)
Oct 10, 2007 9.942 10.10 9.849 9.855 369,203 -0.09(-0.88%)
Oct 09, 2007 10.02 10.11 9.882 9.942 385,120 -0.09(-0.87%)
Oct 08, 2007 10.11 10.22 10.01 10.03 319,073 -0.09(-0.86%)
Oct 05, 2007 10.16 10.19 10.03 10.12 364,446 +0.03(+0.33%)
Oct 04, 2007 10.16 10.19 9.986 10.08 334,076 -0.01(-0.11%)
Oct 03, 2007 10.10 10.11 9.975 10.10 286,324 -0.05(-0.54%)
Oct 02, 2007 9.899 10.19 9.855 10.15 433,421 +0.23(+2.31%)
Oct 01, 2007 9.729 10.05 9.729 9.920 555,269 +0.13(+1.34%)
Sep 28, 2007 10.01 10.10 9.740 9.789 237,658 -0.28(-2.82%)
Sep 27, 2007 9.975 10.11 9.838 10.07 187,163 +0.10(+0.99%)
Sep 26, 2007 10.11 10.15 9.838 9.975 360,604 -0.15(-1.51%)
Sep 25, 2007 10.11 10.32 10.06 10.13 427,200 -0.07(-0.70%)
Sep 24, 2007 10.42 10.66 10.12 10.20 527,094 -0.36(-3.37%)
Sep 21, 2007 10.72 10.91 10.55 10.55 795,123 -0.05(-0.52%)
Sep 20, 2007 10.48 10.68 10.06 10.61 608,509 -0.04(-0.36%)
Sep 19, 2007 10.03 10.72 9.915 10.65 949,720 +0.62(+6.16%)
Sep 18, 2007 9.538 10.05 9.483 10.03 642,721 +0.49(+5.16%)
Sep 17, 2007 9.434 9.614 9.325 9.538 503,126 +0.08(+0.81%)
Sep 14, 2007 9.483 9.521 9.210 9.461 463,242 -0.02(-0.23%)
Sep 13, 2007 9.270 9.680 9.008 9.483 947,525 +0.13(+1.40%)
Sep 12, 2007 9.199 9.423 9.150 9.352 565,331 +0.09(+1.00%)
Sep 11, 2007 8.975 9.292 8.953 9.259 338,101 +0.30(+3.29%)
Sep 10, 2007 9.112 9.172 8.789 8.964 398,110 -0.15(-1.62%)
Sep 07, 2007 9.347 9.516 8.620 9.112 550,878 -0.37(-3.92%)
Sep 06, 2007 9.527 9.565 9.347 9.483 467,633 +0.01(+0.12%)
Sep 05, 2007 9.620 9.669 9.434 9.472 792,196 -0.22(-2.31%)
Sep 04, 2007 9.838 9.970 9.478 9.696 595,336 -0.27(-2.74%)
Aug 31, 2007 10.34 10.40 9.920 9.970 400,672 -0.35(-3.39%)
Aug 30, 2007 9.997 10.38 9.997 10.32 466,169 +0.17(+1.67%)
Aug 29, 2007 10.06 10.23 9.899 10.15 645,832 +0.21(+2.09%)
Aug 28, 2007 9.975 10.10 9.773 9.942 517,763 -0.28(-2.73%)
Aug 27, 2007 10.39 10.65 10.19 10.22 419,882 -0.34(-3.26%)
Aug 24, 2007 10.29 10.58 10.17 10.57 359,141 +0.23(+2.22%)
Aug 23, 2007 10.10 10.44 10.03 10.34 501,846 +0.34(+3.39%)
Aug 22, 2007 9.838 10.55 9.784 9.997 999,850 +0.19(+1.95%)
Aug 21, 2007 9.516 9.838 9.456 9.806 379,083 +0.22(+2.34%)
Aug 20, 2007 9.429 9.729 9.352 9.582 496,174 +0.11(+1.15%)
Aug 17, 2007 9.806 10.11 9.450 9.472 723,953 -0.33(-3.40%)
Aug 16, 2007 9.363 9.806 9.297 9.806 837,386 +0.40(+4.24%)
Aug 15, 2007 9.330 9.713 9.292 9.407 637,782 +0.01(+0.12%)
Aug 14, 2007 9.418 9.877 9.314 9.396 976,249 -0.02(-0.17%)
Aug 13, 2007 9.265 10.11 9.155 9.412 1,348,746 +0.25(+2.68%)
Aug 10, 2007 7.772 9.910 7.751 9.166 2,721,642 +1.21(+15.26%)
Aug 09, 2007 8.417 8.680 7.576 7.953 3,784,429 -1.19(-12.98%)
Aug 08, 2007 12.25 12.30 8.789 9.139 2,905,973 -3.03(-24.89%)
Aug 07, 2007 12.01 12.34 11.45 12.17 1,106,147 +0.20(+1.69%)
Aug 06, 2007 11.17 12.00 11.14 11.96 1,099,744 +0.78(+6.99%)
Aug 03, 2007 11.45 11.52 11.14 11.18 646,380 -0.17(-1.54%)
Aug 02, 2007 11.16 11.69 11.10 11.36 902,335 +0.22(+2.01%)
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.