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: 4:10 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 (%)
Apr 30, 2009 6.998 7.292 6.616 6.704 1,028,535 -0.18(-2.61%)
Apr 29, 2009 6.551 7.079 6.371 6.883 1,463,505 +0.98(+16.61%)
Apr 28, 2009 5.832 6.072 5.702 5.903 517,330 +0.13(+2.17%)
Apr 27, 2009 5.952 5.952 5.712 5.778 472,363 -0.11(-1.94%)
Apr 24, 2009 5.930 6.137 5.881 5.892 429,661 +0.00(+0.00%)
Apr 23, 2009 5.908 6.028 5.489 5.892 845,333 +0.03(+0.56%)
Apr 22, 2009 6.693 6.927 5.674 5.859 1,444,339 -0.83(-12.38%)
Apr 21, 2009 6.693 6.752 6.546 6.687 472,191 +0.02(+0.33%)
Apr 20, 2009 6.949 7.468 6.404 6.665 1,398,851 -0.35(-4.97%)
Apr 17, 2009 6.273 7.074 6.273 7.014 1,528,837 +0.76(+12.20%)
Apr 16, 2009 6.290 6.448 6.126 6.252 775,155 -0.01(-0.09%)
Apr 15, 2009 6.056 6.437 6.050 6.257 635,281 +0.12(+1.95%)
Apr 14, 2009 6.175 6.295 6.034 6.137 486,380 -0.13(-2.00%)
Apr 13, 2009 6.290 6.366 6.181 6.262 409,672 -0.02(-0.26%)
Apr 09, 2009 6.154 6.469 6.137 6.279 480,950 +0.16(+2.58%)
Apr 08, 2009 6.301 6.301 6.001 6.121 282,191 -0.09(-1.40%)
Apr 07, 2009 6.301 6.306 6.099 6.208 426,749 -0.12(-1.89%)
Apr 06, 2009 6.453 6.535 6.290 6.328 456,988 -0.15(-2.35%)
Apr 03, 2009 6.317 6.535 6.197 6.480 386,514 +0.13(+1.97%)
Apr 02, 2009 6.328 6.627 6.284 6.355 975,782 +0.05(+0.86%)
Apr 01, 2009 6.252 6.382 6.045 6.301 1,308,800 -0.41(-6.16%)
Mar 31, 2009 6.671 6.872 6.535 6.714 746,975 +0.15(+2.32%)
Mar 30, 2009 6.535 6.578 5.990 6.562 680,998 -0.14(-2.03%)
Mar 26, 2009 6.665 6.807 6.600 6.698 636,502 +0.10(+1.49%)
Mar 25, 2009 6.633 7.112 6.360 6.600 1,036,831 +0.08(+1.17%)
Mar 24, 2009 6.306 6.769 6.181 6.524 1,061,213 +0.23(+3.63%)
Mar 23, 2009 6.126 6.295 6.089 6.295 899,032 +0.61(+10.73%)
Mar 20, 2009 5.582 5.849 5.582 5.685 399,018 +0.09(+1.66%)
Mar 19, 2009 5.800 5.849 5.402 5.593 590,156 -0.14(-2.38%)
Mar 18, 2009 5.712 5.805 5.505 5.729 368,244 +0.01(+0.19%)
Mar 17, 2009 5.489 5.745 5.418 5.718 552,527 +0.26(+4.69%)
Mar 16, 2009 5.685 5.696 5.391 5.462 689,188 -0.23(-4.11%)
Mar 13, 2009 5.898 5.908 5.598 5.696 0 -0.13(-2.24%)
Mar 12, 2009 5.478 5.903 5.414 5.827 841,446 +0.28(+5.11%)
Mar 11, 2009 5.478 5.685 5.146 5.544 1,088,416 +0.04(+0.79%)
Mar 10, 2009 5.723 5.827 5.315 5.500 1,164,649 -0.14(-2.51%)
Mar 09, 2009 5.658 5.832 5.500 5.642 958,522 +0.02(+0.39%)
Mar 06, 2009 5.538 5.952 5.440 5.620 0 +0.30(+5.63%)
Mar 05, 2009 5.103 5.571 5.032 5.320 1,145,966 +0.17(+3.39%)
Mar 04, 2009 5.005 5.162 4.803 5.146 935,847 +0.51(+11.05%)
Mar 02, 2009 5.064 5.064 4.395 4.634 945,324 -0.50(-9.66%)
Feb 27, 2009 4.912 5.168 4.803 5.130 0 +0.17(+3.52%)
Feb 26, 2009 4.988 5.010 4.683 4.955 977,525 +0.05(+1.11%)
Feb 25, 2009 4.651 5.032 4.449 4.901 1,312,324 +0.65(+15.38%)
Feb 24, 2009 3.910 4.340 3.910 4.248 586,931 +0.34(+8.79%)
Feb 23, 2009 3.540 3.970 3.540 3.904 479,951 +0.38(+10.65%)
Feb 20, 2009 3.349 3.540 3.256 3.529 168,352 +0.16(+4.68%)
Feb 19, 2009 3.485 3.540 3.371 3.371 103,781 -0.09(-2.67%)
Feb 18, 2009 3.409 3.491 3.409 3.463 64,097 +0.04(+1.27%)
Feb 17, 2009 3.469 3.529 3.352 3.420 107,984 -0.11(-3.24%)
Feb 13, 2009 3.469 3.561 3.409 3.534 79,594 +0.07(+1.88%)
Feb 12, 2009 3.583 3.589 3.403 3.469 69,834 -0.12(-3.34%)
Feb 11, 2009 3.616 3.681 3.545 3.589 53,063 -0.01(-0.15%)
Feb 10, 2009 3.785 3.785 3.507 3.594 113,789 -0.20(-5.17%)
Feb 09, 2009 3.741 3.828 3.627 3.790 143,211 +0.05(+1.46%)
Feb 06, 2009 3.605 3.736 3.605 3.736 115,620 +0.14(+3.94%)
Feb 05, 2009 3.610 3.649 3.474 3.594 100,631 -0.03(-0.90%)
Feb 04, 2009 3.534 3.676 3.431 3.627 106,489 +0.11(+3.10%)
Feb 03, 2009 3.474 3.578 3.409 3.518 90,421 +0.05(+1.41%)
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.