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 29, 2008 4.433 4.460 4.302 4.302 350,478 -0.13(-2.83%)
Feb 28, 2008 4.438 4.618 4.367 4.427 464,522 +0.02(+0.37%)
Feb 27, 2008 4.961 4.961 4.395 4.411 679,085 -0.56(-11.18%)
Feb 26, 2008 4.727 5.005 4.710 4.966 332,656 +0.22(+4.71%)
Feb 25, 2008 4.591 4.765 4.547 4.743 290,143 +0.16(+3.57%)
Feb 22, 2008 4.596 4.694 4.523 4.580 255,068 +0.00(+0.00%)
Feb 21, 2008 5.059 5.059 4.553 4.580 433,561 -0.44(-8.69%)
Feb 20, 2008 4.514 5.043 4.514 5.015 324,262 +0.51(+11.23%)
Feb 19, 2008 4.988 5.075 4.509 4.509 450,601 -0.37(-7.59%)
Feb 18, 2008 4.645 4.917 4.629 4.879 0 +0.00(+0.00%)
Feb 15, 2008 4.645 4.917 4.629 4.879 447,958 +0.28(+6.04%)
Feb 14, 2008 4.906 5.075 4.596 4.602 312,754 -0.34(-6.94%)
Feb 13, 2008 4.694 4.994 4.694 4.945 411,013 +0.29(+6.20%)
Feb 12, 2008 4.847 4.847 4.574 4.656 317,932 -0.16(-3.28%)
Feb 11, 2008 4.111 4.847 4.111 4.814 628,183 +0.68(+16.32%)
Feb 08, 2008 4.411 4.433 4.139 4.139 284,870 -0.27(-6.17%)
Feb 07, 2008 4.313 4.433 4.253 4.411 202,549 +0.05(+1.12%)
Feb 06, 2008 4.378 4.553 4.248 4.362 411,018 +0.02(+0.50%)
Feb 05, 2008 4.514 4.580 4.335 4.340 365,534 -0.26(-5.57%)
Feb 04, 2008 4.868 4.912 4.596 4.596 339,908 -0.28(-5.70%)
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.