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 (%)
Jan 29, 2010 5.897 5.957 5.642 5.674 470,649 -0.17(-2.89%)
Jan 28, 2010 6.012 6.061 5.816 5.843 302,055 -0.15(-2.54%)
Jan 27, 2010 5.985 6.077 5.887 5.996 356,663 -0.02(-0.36%)
Jan 26, 2010 6.012 6.088 5.870 6.017 293,303 +0.03(+0.45%)
Jan 25, 2010 6.006 6.012 5.832 5.990 326,249 +0.03(+0.55%)
Jan 22, 2010 6.001 6.099 5.908 5.957 456,237 -0.01(-0.18%)
Jan 21, 2010 6.061 6.061 5.827 5.968 497,280 -0.07(-1.17%)
Jan 20, 2010 6.202 6.208 5.881 6.039 389,231 -0.18(-2.89%)
Jan 19, 2010 6.148 6.257 6.137 6.219 529,480 +0.12(+1.96%)
Jan 15, 2010 5.865 6.099 6.099 6.099 982,825 +0.34(+5.86%)
Jan 14, 2010 5.707 5.827 5.691 5.761 257,912 +0.02(+0.28%)
Jan 13, 2010 5.691 5.770 5.652 5.745 283,095 +0.05(+0.96%)
Jan 12, 2010 5.674 5.881 5.674 5.691 332,798 -0.02(-0.38%)
Jan 11, 2010 5.740 5.756 5.663 5.712 308,424 +0.04(+0.77%)
Jan 08, 2010 5.674 5.778 5.598 5.669 374,033 -0.03(-0.57%)
Jan 07, 2010 5.740 5.865 5.658 5.701 434,788 -0.02(-0.38%)
Jan 06, 2010 5.816 5.990 5.712 5.723 836,355 -0.04(-0.76%)
Jan 05, 2010 5.614 5.903 5.603 5.767 857,008 +0.19(+3.42%)
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.