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: 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 (%)
Jan 31, 2005 4.640 4.701 4.640 4.695 77,024 +0.08(+1.66%)
Jan 28, 2005 4.646 4.679 4.613 4.619 73,365 -0.06(-1.28%)
Jan 27, 2005 4.668 4.695 4.646 4.679 39,335 -0.01(-0.23%)
Jan 26, 2005 4.630 4.690 4.591 4.690 99,527 +0.10(+2.14%)
Jan 25, 2005 4.608 4.651 4.564 4.591 85,806 -0.02(-0.47%)
Jan 24, 2005 4.635 4.646 4.591 4.613 73,548 -0.01(-0.12%)
Jan 21, 2005 4.668 4.673 4.591 4.619 103,186 -0.02(-0.35%)
Jan 20, 2005 4.651 4.695 4.619 4.635 82,329 -0.03(-0.70%)
Jan 19, 2005 4.755 4.766 4.646 4.668 85,806 -0.06(-1.27%)
Jan 18, 2005 4.662 4.750 4.608 4.728 167,587 +0.04(+0.82%)
Jan 14, 2005 4.651 4.701 4.619 4.690 94,221 +0.08(+1.78%)
Jan 13, 2005 4.701 4.733 4.608 4.608 168,501 -0.15(-3.10%)
Jan 12, 2005 4.794 4.810 4.662 4.755 101,723 -0.03(-0.69%)
Jan 11, 2005 4.673 4.854 4.651 4.788 158,256 +0.10(+2.10%)
Jan 10, 2005 4.646 4.717 4.646 4.690 141,790 +0.04(+0.82%)
Jan 07, 2005 4.701 4.750 4.651 4.651 139,777 -0.05(-1.16%)
Jan 06, 2005 4.706 4.755 4.662 4.706 130,630 -0.01(-0.12%)
Jan 05, 2005 4.804 4.832 4.706 4.712 162,281 -0.09(-1.93%)
Jan 04, 2005 4.865 4.886 4.783 4.804 118,372 -0.02(-0.34%)
Jan 03, 2005 4.963 4.990 4.799 4.821 212,594 -0.11(-2.33%)
Dec 31, 2004 5.007 5.056 4.930 4.936 134,106 -0.03(-0.66%)
Dec 30, 2004 5.083 5.116 4.947 4.968 117,457 -0.14(-2.68%)
Dec 29, 2004 5.034 5.165 4.985 5.105 155,146 +0.04(+0.86%)
Dec 28, 2004 4.996 5.072 4.974 5.061 59,094 +0.03(+0.65%)
Dec 27, 2004 5.083 5.111 4.947 5.029 124,226 -0.03(-0.54%)
Dec 23, 2004 5.012 5.165 4.985 5.056 164,842 +0.05(+1.09%)
Dec 22, 2004 4.957 5.023 4.919 5.001 151,121 +0.02(+0.33%)
Dec 21, 2004 4.990 5.001 4.941 4.985 100,076 -0.01(-0.11%)
Dec 20, 2004 4.941 5.034 4.936 4.990 133,374 +0.07(+1.44%)
Dec 17, 2004 4.925 5.050 4.701 4.919 631,012 +0.00(+0.00%)
Dec 16, 2004 4.985 5.050 4.865 4.919 123,494 -0.04(-0.77%)
Dec 15, 2004 4.925 5.029 4.837 4.957 192,834 +0.05(+1.00%)
Dec 14, 2004 4.843 4.947 4.843 4.908 99,527 +0.01(+0.22%)
Dec 13, 2004 4.908 4.947 4.810 4.897 121,848 +0.04(+0.90%)
Dec 10, 2004 4.804 4.876 4.722 4.854 97,698 +0.07(+1.37%)
Dec 09, 2004 4.788 4.837 4.673 4.788 88,916 +0.03(+0.57%)
Dec 08, 2004 4.690 4.832 4.690 4.761 150,206 +0.08(+1.63%)
Dec 07, 2004 4.968 4.968 4.684 4.684 197,042 -0.25(-5.09%)
Dec 06, 2004 4.952 5.023 4.865 4.936 103,369 -0.02(-0.33%)
Dec 03, 2004 5.023 5.067 4.947 4.952 75,377 -0.07(-1.41%)
Dec 02, 2004 4.947 5.045 4.947 5.023 76,109 +0.07(+1.43%)
Dec 01, 2004 4.990 5.056 4.919 4.952 168,867 -0.01(-0.22%)
Nov 30, 2004 4.968 5.029 4.919 4.963 109,956 -0.01(-0.22%)
Nov 29, 2004 5.023 5.083 4.892 4.974 112,334 -0.12(-2.36%)
Nov 26, 2004 5.056 5.160 5.056 5.094 52,142 -0.02(-0.32%)
Nov 24, 2004 5.165 5.203 5.023 5.111 105,016 -0.08(-1.58%)
Nov 23, 2004 5.247 5.247 5.143 5.193 82,329 -0.08(-1.55%)
Nov 22, 2004 5.094 5.275 5.056 5.275 113,981 +0.16(+3.21%)
Nov 19, 2004 5.138 5.187 5.111 5.111 116,176 -0.03(-0.53%)
Nov 18, 2004 5.220 5.220 5.056 5.138 90,928 -0.10(-1.98%)
Nov 17, 2004 5.045 5.264 5.045 5.242 103,003 +0.15(+3.01%)
Nov 16, 2004 5.193 5.220 5.083 5.089 72,816 -0.15(-2.92%)
Nov 15, 2004 5.247 5.302 5.171 5.242 120,933 -0.01(-0.21%)
Nov 12, 2004 5.138 5.253 5.061 5.253 85,623 +0.11(+2.23%)
Nov 11, 2004 5.034 5.138 4.990 5.138 103,186 +0.10(+2.06%)
Nov 10, 2004 5.056 5.078 4.914 5.034 112,517 +0.00(+0.00%)
Nov 09, 2004 5.007 5.078 4.990 5.034 82,146 -0.03(-0.54%)
Nov 08, 2004 5.072 5.111 5.001 5.061 74,462 -0.01(-0.22%)
Nov 05, 2004 4.974 5.089 4.974 5.072 109,224 +0.04(+0.87%)
Nov 04, 2004 4.908 5.045 4.837 5.029 143,071 +0.15(+3.14%)
Nov 03, 2004 4.810 4.914 4.755 4.876 154,597 +0.17(+3.60%)
Nov 02, 2004 4.783 4.832 4.706 4.706 109,041 -0.08(-1.60%)
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.