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 )

46.80 -0.05 (-0.10%)
Streaming Delayed Price Updated: 10:04 AM EDT, May 3, 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 (%)
Jun 30, 2003 5.564 5.652 5.466 5.466 142,705 -0.14(-2.44%)
Jun 27, 2003 5.663 5.679 5.526 5.602 88,367 +0.02(+0.39%)
Jun 26, 2003 5.548 5.630 5.520 5.581 69,340 +0.05(+0.89%)
Jun 25, 2003 5.520 5.624 5.444 5.531 158,805 +0.07(+1.20%)
Jun 24, 2003 5.455 5.520 5.422 5.466 86,903 -0.04(-0.79%)
Jun 23, 2003 5.630 5.630 5.335 5.510 303,156 -0.11(-2.04%)
Jun 20, 2003 5.553 5.684 5.520 5.624 136,118 +0.08(+1.38%)
Jun 19, 2003 5.531 5.575 5.504 5.548 112,700 +0.04(+0.79%)
Jun 18, 2003 5.493 5.542 5.466 5.504 109,590 +0.05(+1.00%)
Jun 17, 2003 5.510 5.548 5.449 5.449 128,251 -0.02(-0.30%)
Jun 16, 2003 5.389 5.466 5.356 5.466 141,241 +0.13(+2.46%)
Jun 13, 2003 5.422 5.438 5.313 5.335 86,903 -0.08(-1.51%)
Jun 12, 2003 5.411 5.460 5.269 5.417 141,058 +0.04(+0.81%)
Jun 11, 2003 5.346 5.378 5.193 5.373 153,499 +0.07(+1.24%)
Jun 10, 2003 5.198 5.313 5.193 5.307 101,357 +0.11(+2.21%)
Jun 09, 2003 5.247 5.362 5.193 5.193 187,346 -0.05(-0.94%)
Jun 06, 2003 5.329 5.356 5.220 5.242 116,725 -0.07(-1.34%)
Jun 05, 2003 5.258 5.313 5.203 5.313 159,354 +0.04(+0.73%)
Jun 04, 2003 5.247 5.275 5.231 5.275 106,845 +0.05(+1.05%)
Jun 03, 2003 5.193 5.275 5.171 5.220 139,228 -0.01(-0.21%)
Jun 02, 2003 5.193 5.285 5.111 5.231 182,589 +0.03(+0.63%)
May 30, 2003 5.253 5.313 5.198 5.198 222,107 -0.05(-1.04%)
May 29, 2003 5.275 5.302 5.203 5.253 108,858 -0.02(-0.41%)
May 28, 2003 5.275 5.302 5.220 5.275 241,500 -0.07(-1.33%)
May 27, 2003 5.318 5.400 5.253 5.346 189,358 +0.05(+0.93%)
May 23, 2003 5.176 5.340 5.132 5.296 126,970 +0.12(+2.32%)
May 22, 2003 5.193 5.193 5.078 5.176 123,677 -0.02(-0.32%)
May 21, 2003 5.247 5.285 5.193 5.193 83,793 -0.06(-1.14%)
May 20, 2003 5.318 5.356 5.214 5.253 95,685 +0.00(+0.00%)
May 19, 2003 5.329 5.367 5.182 5.253 129,898 -0.08(-1.44%)
May 16, 2003 5.411 5.466 5.329 5.329 140,875 -0.14(-2.50%)
May 15, 2003 5.444 5.537 5.411 5.466 145,815 +0.13(+2.46%)
May 14, 2003 5.356 5.356 5.193 5.335 128,251 -0.02(-0.41%)
May 13, 2003 5.362 5.438 5.302 5.356 115,444 -0.02(-0.41%)
May 12, 2003 5.438 5.482 5.351 5.378 135,020 +0.02(+0.41%)
May 09, 2003 5.329 5.438 5.280 5.356 225,583 +0.00(+0.00%)
May 08, 2003 5.318 5.400 5.258 5.356 100,991 +0.09(+1.77%)
May 07, 2003 5.329 5.373 5.247 5.264 105,199 -0.08(-1.53%)
May 06, 2003 5.214 5.428 5.214 5.346 230,340 +0.19(+3.60%)
May 05, 2003 5.029 5.198 5.029 5.160 135,386 +0.10(+1.94%)
May 02, 2003 4.821 5.061 4.821 5.061 141,973 +0.21(+4.28%)
May 01, 2003 4.837 4.865 4.783 4.854 109,407 -0.01(-0.22%)
Apr 30, 2003 4.826 4.947 4.788 4.865 181,308 +0.08(+1.60%)
Apr 29, 2003 4.783 4.837 4.761 4.788 126,605 +0.01(+0.11%)
Apr 28, 2003 4.733 4.810 4.728 4.783 315,597 +0.16(+3.43%)
Apr 25, 2003 4.646 4.690 4.608 4.624 263,455 +0.02(+0.47%)
Apr 24, 2003 4.635 4.662 4.569 4.602 167,404 +0.00(+0.00%)
Apr 23, 2003 4.591 4.635 4.542 4.602 159,536 +0.04(+0.84%)
Apr 22, 2003 4.695 4.695 4.564 4.564 219,729 -0.08(-1.65%)
Apr 21, 2003 4.569 4.673 4.515 4.640 273,884 +0.11(+2.54%)
Apr 17, 2003 4.558 4.558 4.427 4.526 135,935 +0.02(+0.49%)
Apr 16, 2003 4.635 4.635 4.482 4.504 106,479 -0.08(-1.79%)
Apr 15, 2003 4.635 4.712 4.537 4.586 132,642 -0.10(-2.21%)
Apr 14, 2003 4.794 4.837 4.602 4.690 153,682 -0.05(-1.04%)
Apr 11, 2003 4.854 4.854 4.728 4.739 93,490 -0.06(-1.25%)
Apr 10, 2003 4.837 4.859 4.766 4.799 107,943 -0.01(-0.23%)
Apr 09, 2003 4.908 4.947 4.783 4.810 102,271 -0.07(-1.46%)
Apr 08, 2003 4.941 4.941 4.843 4.881 64,949 -0.03(-0.67%)
Apr 07, 2003 4.897 4.936 4.892 4.914 86,903 +0.02(+0.33%)
Apr 04, 2003 4.930 4.947 4.897 4.897 76,292 -0.04(-0.89%)
Apr 03, 2003 4.925 4.963 4.908 4.941 58,362 +0.01(+0.22%)
Apr 02, 2003 4.996 4.996 4.837 4.930 104,284 -0.01(-0.22%)
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.