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 )

46.85 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 2, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2003	4.843	4.919	4.788	4.788	107,028	-0.05(-1.02%)
Mar 28, 2003	4.914	4.963	4.837	4.837	59,643	-0.08(-1.67%)
Mar 27, 2003	4.947	4.963	4.865	4.919	44,458	-0.01(-0.22%)
Mar 26, 2003	5.007	5.029	4.908	4.930	140,875	-0.02(-0.44%)
Mar 25, 2003	4.974	5.029	4.947	4.952	97,881	-0.05(-0.98%)
Mar 24, 2003	5.029	5.056	4.952	5.001	86,354	-0.03(-0.54%)
Mar 21, 2003	4.947	5.029	4.919	5.029	151,303	+0.08(+1.66%)
Mar 20, 2003	5.001	5.067	4.925	4.947	75,011	-0.05(-1.09%)
Mar 19, 2003	5.039	5.056	4.925	5.001	111,236	+0.00(+0.00%)
Mar 18, 2003	5.029	5.039	4.957	5.001	168,684	+0.03(+0.55%)
Mar 17, 2003	4.930	5.001	4.870	4.974	92,209	+0.09(+1.79%)
Mar 14, 2003	4.974	4.985	4.886	4.886	118,920	-0.03(-0.67%)
Mar 13, 2003	4.870	4.947	4.870	4.919	60,558	+0.08(+1.58%)
Mar 12, 2003	4.908	4.919	4.837	4.843	69,705	-0.05(-1.01%)
Mar 11, 2003	4.843	4.919	4.843	4.892	102,454	+0.05(+1.02%)
Mar 10, 2003	4.919	4.963	4.810	4.843	129,349	-0.09(-1.88%)
Mar 07, 2003	4.908	5.012	4.854	4.936	165,208	+0.04(+0.89%)
Mar 06, 2003	4.914	4.914	4.815	4.892	54,520	-0.02(-0.33%)
Mar 05, 2003	4.919	4.919	4.810	4.908	98,795	-0.01(-0.22%)
Mar 04, 2003	4.843	4.957	4.837	4.919	147,644	+0.02(+0.45%)

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