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 )

43.58 +0.52 (+1.21%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
May 29, 2009 6.351 6.515 6.280 6.488 987,713 +0.24(+3.76%)
May 28, 2009 6.280 6.283 6.051 6.253 361,795 +0.02(+0.26%)
May 27, 2009 6.395 6.466 6.237 6.237 403,727 -0.15(-2.31%)
May 26, 2009 6.149 6.537 6.133 6.384 394,750 +0.14(+2.19%)
May 22, 2009 6.493 6.581 6.166 6.248 544,043 -0.17(-2.64%)
May 21, 2009 6.504 6.543 6.166 6.417 423,867 -0.13(-1.92%)
May 20, 2009 6.597 6.597 6.477 6.543 534,142 +0.04(+0.59%)
May 19, 2009 6.488 6.592 6.319 6.504 512,056 +0.06(+0.93%)
May 18, 2009 6.280 6.461 6.182 6.444 483,473 +0.31(+5.08%)
May 15, 2009 6.012 6.198 5.898 6.133 641,310 +0.20(+3.31%)
May 14, 2009 5.739 6.084 5.739 5.936 663,550 +0.13(+2.16%)
May 13, 2009 6.335 6.335 5.635 5.810 834,576 -0.58(-9.15%)
May 12, 2009 6.160 6.504 6.160 6.395 576,120 +0.35(+5.79%)
May 11, 2009 6.433 6.433 5.991 6.045 1,074,036 -0.36(-5.63%)
May 08, 2009 6.264 6.510 6.149 6.406 465,115 +0.15(+2.36%)
May 07, 2009 6.816 6.914 6.149 6.258 875,995 -0.57(-8.40%)
May 06, 2009 7.056 7.073 6.821 6.832 468,266 -0.09(-1.26%)
May 05, 2009 6.991 7.144 6.832 6.920 840,906 +0.24(+3.52%)
May 04, 2009 6.608 6.712 6.586 6.685 856,558 +0.33(+5.16%)
May 01, 2009 6.739 6.827 6.286 6.357 915,708 -0.37(-5.52%)
Apr 30, 2009 7.024 7.319 6.641 6.729 1,024,715 -0.18(-2.61%)
Apr 29, 2009 6.575 7.106 6.395 6.909 1,458,071 +0.98(+16.61%)
Apr 28, 2009 5.854 6.094 5.723 5.925 515,409 +0.13(+2.17%)
Apr 27, 2009 5.974 5.974 5.734 5.799 470,609 -0.11(-1.94%)
Apr 24, 2009 5.952 6.160 5.903 5.914 428,066 +0.00(+0.00%)
Apr 23, 2009 5.930 6.051 5.510 5.914 842,194 +0.03(+0.56%)
Apr 22, 2009 6.718 6.953 5.695 5.881 1,438,976 -0.83(-12.38%)
Apr 21, 2009 6.718 6.778 6.570 6.712 470,437 +0.02(+0.33%)
Apr 20, 2009 6.974 7.496 6.428 6.690 1,393,657 -0.35(-4.97%)
Apr 17, 2009 6.297 7.100 6.297 7.040 1,523,160 +0.77(+12.20%)
Apr 16, 2009 6.313 6.472 6.149 6.275 772,277 -0.01(-0.09%)
Apr 15, 2009 6.078 6.461 6.073 6.280 632,922 +0.12(+1.95%)
Apr 14, 2009 6.198 6.319 6.056 6.160 484,574 -0.13(-2.00%)
Apr 13, 2009 6.313 6.390 6.204 6.286 408,151 -0.02(-0.26%)
Apr 09, 2009 6.176 6.493 6.160 6.302 479,164 +0.16(+2.58%)
Apr 08, 2009 6.324 6.324 6.023 6.144 281,143 -0.09(-1.40%)
Apr 07, 2009 6.324 6.329 6.122 6.231 425,164 -0.12(-1.89%)
Apr 06, 2009 6.477 6.559 6.313 6.351 455,291 -0.15(-2.35%)
Apr 03, 2009 6.340 6.559 6.220 6.504 385,079 +0.13(+1.97%)
Apr 02, 2009 6.351 6.652 6.308 6.379 972,159 +0.05(+0.86%)
Apr 01, 2009 6.275 6.406 6.067 6.324 1,303,940 -0.42(-6.16%)
Mar 31, 2009 6.696 6.898 6.559 6.739 744,201 +0.15(+2.32%)
Mar 30, 2009 6.559 6.603 6.012 6.586 678,470 -0.14(-2.03%)
Mar 26, 2009 6.690 6.832 6.625 6.723 634,138 +0.10(+1.49%)
Mar 25, 2009 6.657 7.138 6.384 6.625 1,032,981 +0.08(+1.17%)
Mar 24, 2009 6.330 6.794 6.204 6.548 1,057,272 +0.23(+3.63%)
Mar 23, 2009 6.149 6.319 6.112 6.319 895,693 +0.61(+10.73%)
Mar 20, 2009 5.603 5.870 5.603 5.706 397,536 +0.09(+1.66%)
Mar 19, 2009 5.821 5.870 5.422 5.613 587,965 -0.14(-2.38%)
Mar 18, 2009 5.734 5.827 5.526 5.750 366,877 +0.01(+0.19%)
Mar 17, 2009 5.510 5.767 5.439 5.739 550,476 +0.26(+4.69%)
Mar 16, 2009 5.706 5.717 5.411 5.482 686,629 -0.24(-4.11%)
Mar 13, 2009 5.920 5.930 5.619 5.717 0 -0.13(-2.24%)
Mar 12, 2009 5.499 5.925 5.434 5.848 838,321 +0.28(+5.11%)
Mar 11, 2009 5.499 5.706 5.165 5.564 1,084,375 +0.04(+0.79%)
Mar 10, 2009 5.745 5.848 5.335 5.521 1,160,324 -0.14(-2.51%)
Mar 09, 2009 5.679 5.854 5.521 5.663 954,963 +0.02(+0.39%)
Mar 06, 2009 5.559 5.974 5.460 5.641 0 +0.30(+5.63%)
Mar 05, 2009 5.122 5.592 5.051 5.340 1,141,710 +0.17(+3.39%)
Mar 04, 2009 5.023 5.182 4.821 5.165 932,372 +0.51(+11.05%)
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.