Sign In \| Register \| About Burlingame \| Contact Us
Burlingame, CA September 01, 2020 10:18am 7-Day Forecast \| Traffic

- American
- Bagels
- Bakery
- Barbecue
- Brew Pubs
- Chinese
- Coffee Houses
- Continental
- Deli
- Fast Food
- Ice Cream / Frozen Yogurt
- Indian
- Italian
- Japanese
- Mexican
- Pizza
- Resort Restaurants
- Sandwiches
- Seafood
- Steaks, Chops
- Sushi
- Thai
- Wine
- Bars and Lounges
- Night Clubs
- Apartments
- Classifieds
- Cars
- Forums
- Coupons
- News Archives
- Contests
- Jobs

Recent Quotes

My Watchlist

Indicators

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

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2003	5.010	5.010	4.934	4.983	58,029	+0.00(+0.00%)
Feb 27, 2003	5.015	5.015	4.966	4.983	68,496	+0.02(+0.44%)
Feb 26, 2003	5.010	5.059	4.961	4.961	60,232	-0.11(-2.25%)
Feb 25, 2003	5.119	5.119	5.070	5.075	151,867	-0.03(-0.64%)
Feb 24, 2003	5.162	5.239	5.108	5.108	131,667	+0.00(+0.00%)
Feb 21, 2003	5.108	5.173	5.048	5.108	73,822	+0.02(+0.32%)
Feb 20, 2003	5.037	5.146	4.983	5.092	80,616	+0.08(+1.63%)
Feb 19, 2003	5.010	5.037	4.955	5.010	160,866	+0.02(+0.33%)
Feb 18, 2003	5.064	5.102	4.988	4.994	161,784	-0.13(-2.45%)
Feb 14, 2003	5.037	5.141	5.010	5.119	99,714	+0.08(+1.62%)
Feb 13, 2003	5.092	5.151	5.010	5.037	114,589	-0.08(-1.60%)
Feb 12, 2003	5.070	5.200	5.059	5.119	135,340	+0.05(+0.97%)
Feb 11, 2003	5.102	5.200	4.988	5.070	180,515	-0.05(-0.96%)
Feb 10, 2003	5.228	5.228	5.037	5.119	146,175	-0.05(-1.05%)
Feb 07, 2003	5.309	5.326	5.173	5.173	82,820	-0.14(-2.56%)
Feb 06, 2003	5.429	5.429	5.206	5.309	63,171	-0.09(-1.71%)
Feb 05, 2003	5.304	5.429	5.304	5.402	53,989	+0.15(+2.90%)
Feb 04, 2003	5.337	5.342	5.184	5.249	70,700	-0.11(-2.13%)

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.

Search Hotels in Burlingame

Find A Business

or Browse Listings

Sturm Ruger & Company (NY: RGR )

Historical Prices