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 )

43.05 +0.12 (+0.28%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Feb 26, 2010 6.306 6.507 6.306 6.404 559,414 +0.09(+1.38%)
Feb 25, 2010 6.192 6.371 6.186 6.317 833,004 +0.01(+0.19%)
Feb 24, 2010 6.393 6.393 6.197 6.305 251,390 -0.04(-0.62%)
Feb 23, 2010 6.339 6.393 6.235 6.344 332,917 +0.03(+0.43%)
Feb 22, 2010 6.284 6.339 6.246 6.317 254,874 +0.08(+1.22%)
Feb 19, 2010 6.295 6.322 6.197 6.241 281,561 -0.06(-0.95%)
Feb 18, 2010 6.230 6.301 6.072 6.301 283,043 +0.12(+1.94%)
Feb 17, 2010 6.284 6.306 6.105 6.181 223,101 -0.08(-1.30%)
Feb 16, 2010 6.066 6.301 6.001 6.262 562,289 +0.25(+4.17%)
Feb 12, 2010 6.072 6.012 6.012 6.012 286,470 -0.14(-2.21%)
Feb 11, 2010 6.050 6.148 5.979 6.148 281,978 +0.11(+1.80%)
Feb 10, 2010 5.996 6.056 5.936 6.039 277,663 +0.03(+0.45%)
Feb 09, 2010 5.876 6.045 5.816 6.012 451,609 +0.24(+4.15%)
Feb 08, 2010 5.718 6.050 5.691 5.772 420,391 +0.08(+1.34%)
Feb 05, 2010 5.691 5.729 5.478 5.696 306,760 +0.01(+0.19%)
Feb 04, 2010 5.718 5.800 5.653 5.685 300,395 -0.09(-1.60%)
Feb 03, 2010 5.783 5.800 5.669 5.778 241,803 +0.02(+0.28%)
Feb 02, 2010 5.849 5.854 5.734 5.761 295,180 -0.07(-1.12%)
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.