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 )

43.06 -0.04 (-0.09%)
Official Closing Price Updated: 4:00 PM EDT, May 9, 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 (%)
Oct 31, 2003 6.023 6.204 6.023 6.204 97,148 +0.11(+1.89%)
Oct 30, 2003 6.138 6.149 6.078 6.089 42,628 -0.05(-0.80%)
Oct 29, 2003 6.067 6.144 6.012 6.138 121,663 +0.07(+1.17%)
Oct 28, 2003 6.012 6.062 5.985 6.067 71,717 +0.05(+0.91%)
Oct 27, 2003 5.958 6.012 5.920 6.012 62,204 +0.08(+1.38%)
Oct 24, 2003 5.914 5.963 5.903 5.930 63,301 +0.03(+0.46%)
Oct 23, 2003 5.941 6.002 5.805 5.903 81,779 -0.01(-0.18%)
Oct 22, 2003 6.012 6.051 5.914 5.914 105,929 -0.13(-2.08%)
Oct 21, 2003 5.980 6.045 5.980 6.040 87,085 -0.01(-0.09%)
Oct 20, 2003 5.991 6.056 5.914 6.045 81,414 +0.10(+1.65%)
Oct 17, 2003 6.012 6.018 5.920 5.947 72,632 -0.04(-0.64%)
Oct 16, 2003 5.930 6.029 5.903 5.985 64,399 +0.04(+0.74%)
Oct 15, 2003 5.985 5.985 5.909 5.941 63,850 -0.02(-0.28%)
Oct 14, 2003 6.040 6.040 5.903 5.958 100,807 -0.08(-1.36%)
Oct 13, 2003 5.821 6.034 5.805 6.040 96,782 +0.22(+3.76%)
Oct 10, 2003 5.783 5.783 5.745 5.821 73,181 +0.04(+0.66%)
Oct 09, 2003 5.767 5.843 5.734 5.783 99,892 +0.04(+0.76%)
Oct 08, 2003 5.892 5.947 5.690 5.739 124,590 -0.19(-3.23%)
Oct 07, 2003 6.012 6.012 5.930 5.930 175,086 -0.08(-1.36%)
Oct 06, 2003 5.958 6.029 5.958 6.012 101,721 +0.08(+1.38%)
Oct 03, 2003 5.712 5.930 5.712 5.930 135,568 +0.25(+4.33%)
Oct 02, 2003 5.712 5.734 5.635 5.685 85,439 +0.00(+0.00%)
Oct 01, 2003 5.685 5.712 5.668 5.685 118,553 +0.04(+0.78%)
Sep 30, 2003 5.657 5.685 5.624 5.641 100,990 -0.04(-0.77%)
Sep 29, 2003 5.799 5.805 5.630 5.685 186,246 -0.11(-1.98%)
Sep 26, 2003 5.892 5.941 5.799 5.799 107,027 -0.13(-2.12%)
Sep 25, 2003 5.925 5.985 5.903 5.925 91,842 -0.03(-0.46%)
Sep 24, 2003 6.023 6.023 5.898 5.952 80,682 -0.08(-1.27%)
Sep 23, 2003 5.909 6.029 5.903 6.029 79,767 +0.12(+2.04%)
Sep 22, 2003 6.012 6.018 5.892 5.909 109,405 -0.13(-2.17%)
Sep 19, 2003 6.078 6.100 6.018 6.040 82,145 -0.06(-0.99%)
Sep 18, 2003 6.045 6.116 5.936 6.100 70,619 +0.03(+0.45%)
Sep 17, 2003 6.029 6.138 6.029 6.073 82,694 -0.02(-0.27%)
Sep 16, 2003 5.958 6.089 5.903 6.089 108,674 +0.23(+3.92%)
Sep 15, 2003 5.963 6.007 5.854 5.859 90,927 -0.13(-2.10%)
Sep 12, 2003 6.012 6.084 5.903 5.985 54,702 +0.00(+0.00%)
Sep 11, 2003 5.859 6.094 5.859 5.985 80,316 +0.11(+1.86%)
Sep 10, 2003 5.930 5.991 5.810 5.876 84,341 -0.03(-0.46%)
Sep 09, 2003 5.947 5.947 5.832 5.903 102,636 -0.04(-0.64%)
Sep 08, 2003 5.996 6.067 5.930 5.941 121,297 -0.05(-0.91%)
Sep 05, 2003 6.122 6.138 5.991 5.996 86,902 -0.07(-1.17%)
Sep 04, 2003 6.105 6.149 6.012 6.067 77,755 -0.01(-0.18%)
Sep 03, 2003 6.094 6.204 6.040 6.078 102,453 +0.03(+0.45%)
Sep 02, 2003 6.187 6.187 6.018 6.051 122,395 -0.05(-0.90%)
Aug 29, 2003 5.936 6.204 5.930 6.105 103,551 +0.11(+1.92%)
Aug 28, 2003 6.045 6.067 5.936 5.991 123,127 -0.05(-0.90%)
Aug 27, 2003 6.286 6.286 6.029 6.045 177,647 -0.43(-6.67%)
Aug 26, 2003 6.455 6.499 6.204 6.477 133,372 +0.05(+0.77%)
Aug 25, 2003 6.461 6.504 6.258 6.428 266,928 -0.08(-1.18%)
Aug 22, 2003 6.543 6.543 6.422 6.504 164,840 -0.04(-0.58%)
Aug 21, 2003 6.543 6.586 6.422 6.543 233,996 +0.00(+0.00%)
Aug 20, 2003 6.395 6.548 6.231 6.543 235,460 +0.20(+3.19%)
Aug 19, 2003 6.258 6.433 6.176 6.340 251,011 +0.10(+1.58%)
Aug 18, 2003 6.116 6.242 6.023 6.242 98,611 +0.16(+2.70%)
Aug 15, 2003 6.067 6.149 6.018 6.078 90,744 +0.07(+1.09%)
Aug 14, 2003 5.903 6.012 5.843 6.012 95,318 +0.14(+2.33%)
Aug 13, 2003 5.783 5.958 5.745 5.876 97,330 +0.14(+2.38%)
Aug 12, 2003 5.739 5.794 5.695 5.739 220,275 +0.00(+0.00%)
Aug 11, 2003 5.685 5.788 5.685 5.739 69,705 +0.05(+0.96%)
Aug 08, 2003 5.668 5.756 5.624 5.685 115,077 +0.07(+1.27%)
Aug 07, 2003 5.499 5.641 5.499 5.613 81,414 +0.11(+2.09%)
Aug 06, 2003 5.575 5.619 5.477 5.499 66,777 -0.04(-0.79%)
Aug 05, 2003 5.657 5.695 5.521 5.542 89,098 -0.17(-2.97%)
Aug 04, 2003 5.794 5.821 5.695 5.712 76,108 -0.04(-0.76%)
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.