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 )

46.33 +0.05 (+0.11%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 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 29, 2004 4.701 4.821 4.701 4.821 102,089 +0.07(+1.38%)
Oct 28, 2004 4.804 4.832 4.673 4.755 115,444 -0.10(-2.14%)
Oct 27, 2004 4.701 4.859 4.651 4.859 161,915 +0.10(+2.18%)
Oct 26, 2004 4.673 4.783 4.646 4.755 137,765 +0.03(+0.58%)
Oct 25, 2004 4.646 4.744 4.624 4.728 137,033 +0.11(+2.49%)
Oct 22, 2004 4.919 4.936 4.608 4.613 116,542 -0.31(-6.22%)
Oct 21, 2004 4.690 4.919 4.673 4.919 155,146 +0.28(+6.13%)
Oct 20, 2004 4.635 4.679 4.569 4.635 124,775 +0.01(+0.12%)
Oct 19, 2004 4.794 4.843 4.630 4.630 99,161 -0.18(-3.75%)
Oct 18, 2004 4.755 4.876 4.733 4.810 77,755 +0.08(+1.62%)
Oct 15, 2004 4.624 4.848 4.619 4.733 94,770 +0.10(+2.12%)
Oct 14, 2004 4.712 4.755 4.635 4.635 125,141 -0.13(-2.75%)
Oct 13, 2004 4.848 4.903 4.739 4.766 117,823 -0.08(-1.69%)
Oct 12, 2004 4.843 4.876 4.815 4.848 69,522 +0.01(+0.11%)
Oct 11, 2004 4.854 4.985 4.794 4.843 94,770 +0.08(+1.72%)
Oct 08, 2004 4.876 4.985 4.761 4.761 147,827 -0.11(-2.24%)
Oct 07, 2004 4.941 4.974 4.870 4.870 83,244 -0.10(-1.98%)
Oct 06, 2004 5.007 5.050 4.952 4.968 98,795 -0.01(-0.22%)
Oct 05, 2004 4.974 5.050 4.930 4.979 89,465 -0.08(-1.51%)
Oct 04, 2004 5.094 5.220 5.056 5.056 165,391 -0.09(-1.80%)
Oct 01, 2004 4.919 5.160 4.843 5.149 113,798 +0.22(+4.55%)
Sep 30, 2004 5.039 5.083 4.903 4.925 109,773 -0.10(-1.96%)
Sep 29, 2004 4.876 5.023 4.837 5.023 104,101 +0.12(+2.45%)
Sep 28, 2004 4.810 4.908 4.739 4.903 71,718 +0.12(+2.51%)
Sep 27, 2004 4.865 4.865 4.739 4.783 124,592 -0.14(-2.78%)
Sep 24, 2004 4.919 4.936 4.810 4.919 109,407 +0.03(+0.67%)
Sep 23, 2004 4.979 4.996 4.876 4.886 92,392 -0.04(-0.78%)
Sep 22, 2004 5.056 5.056 4.908 4.925 113,249 -0.17(-3.33%)
Sep 21, 2004 5.165 5.187 4.968 5.094 240,952 -0.08(-1.58%)
Sep 20, 2004 5.356 5.411 5.176 5.176 82,329 -0.21(-3.96%)
Sep 17, 2004 5.586 5.586 5.335 5.389 131,178 -0.16(-2.86%)
Sep 16, 2004 5.264 5.548 5.220 5.548 161,549 +0.29(+5.51%)
Sep 15, 2004 5.373 5.373 5.253 5.258 76,109 -0.07(-1.33%)
Sep 14, 2004 5.406 5.417 5.313 5.329 80,500 -0.08(-1.42%)
Sep 13, 2004 5.411 5.411 5.302 5.406 89,465 -0.01(-0.10%)
Sep 10, 2004 5.356 5.411 5.258 5.411 100,808 +0.21(+3.99%)
Sep 09, 2004 5.165 5.275 5.105 5.203 111,053 +0.15(+3.03%)
Sep 08, 2004 5.275 5.356 5.045 5.050 118,372 -0.22(-4.25%)
Sep 07, 2004 5.034 5.275 5.034 5.275 109,041 +0.24(+4.66%)
Sep 03, 2004 5.138 5.138 4.947 5.039 47,568 -0.09(-1.71%)
Sep 02, 2004 4.936 5.138 4.936 5.127 158,988 +0.15(+2.96%)
Sep 01, 2004 4.963 5.105 4.930 4.979 156,060 +0.05(+1.11%)
Aug 31, 2004 4.963 5.001 4.865 4.925 106,479 -0.03(-0.55%)
Aug 30, 2004 4.963 5.029 4.952 4.952 110,139 -0.10(-2.05%)
Aug 27, 2004 4.963 5.138 4.963 5.056 99,161 +0.08(+1.65%)
Aug 26, 2004 4.974 4.974 4.941 4.974 92,026 +0.02(+0.33%)
Aug 25, 2004 4.892 5.018 4.821 4.957 85,988 +0.09(+1.91%)
Aug 24, 2004 4.865 4.919 4.821 4.865 64,583 +0.05(+1.02%)
Aug 23, 2004 4.788 4.919 4.777 4.815 101,906 +0.05(+1.03%)
Aug 20, 2004 4.679 4.832 4.679 4.766 94,587 -0.01(-0.11%)
Aug 19, 2004 4.870 4.892 4.755 4.772 71,901 -0.09(-1.80%)
Aug 18, 2004 4.635 4.886 4.630 4.859 120,933 +0.20(+4.34%)
Aug 17, 2004 4.728 4.750 4.564 4.657 207,837 +0.01(+0.24%)
Aug 16, 2004 4.651 4.744 4.602 4.646 142,522 +0.03(+0.59%)
Aug 13, 2004 4.640 4.668 4.591 4.619 55,069 -0.01(-0.12%)
Aug 12, 2004 4.701 4.728 4.564 4.624 110,870 -0.02(-0.47%)
Aug 11, 2004 4.673 4.701 4.575 4.646 192,468 -0.03(-0.58%)
Aug 10, 2004 4.728 4.772 4.597 4.673 155,511 +0.04(+0.94%)
Aug 09, 2004 4.591 4.728 4.537 4.630 224,852 +0.09(+2.05%)
Aug 06, 2004 4.657 4.690 4.531 4.537 224,669 -0.12(-2.58%)
Aug 05, 2004 4.783 4.783 4.558 4.657 312,853 -0.10(-2.18%)
Aug 04, 2004 4.821 4.854 4.679 4.761 445,130 +0.01(+0.12%)
Aug 03, 2004 5.127 5.143 4.651 4.755 502,761 -0.40(-7.74%)
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.