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 (%)
Jun 30, 2008 4.012 4.061 3.837 3.859 383,208 -0.11(-2.75%)
Jun 27, 2008 4.017 4.116 3.914 3.968 3,755,077 -0.03(-0.68%)
Jun 26, 2008 3.979 4.181 3.935 3.996 1,118,797 -0.01(-0.14%)
Jun 25, 2008 3.952 4.001 3.952 4.001 439,840 +0.05(+1.24%)
Jun 24, 2008 3.859 3.974 3.853 3.952 283,417 +0.07(+1.83%)
Jun 23, 2008 3.859 3.935 3.799 3.881 266,287 +0.08(+2.16%)
Jun 20, 2008 3.859 3.974 3.799 3.799 640,034 -0.10(-2.52%)
Jun 19, 2008 3.886 3.914 3.853 3.897 229,014 +0.01(+0.14%)
Jun 18, 2008 3.892 3.919 3.875 3.892 398,427 -0.02(-0.42%)
Jun 17, 2008 3.952 3.996 3.908 3.908 233,503 -0.05(-1.24%)
Jun 16, 2008 4.045 4.045 3.946 3.957 167,321 -0.08(-2.03%)
Jun 13, 2008 3.919 4.045 3.919 4.039 259,939 +0.16(+4.08%)
Jun 12, 2008 3.957 4.023 3.881 3.881 266,110 -0.03(-0.70%)
Jun 11, 2008 3.990 4.017 3.907 3.908 272,403 -0.08(-2.05%)
Jun 10, 2008 4.017 4.056 3.968 3.990 243,023 -0.03(-0.82%)
Jun 09, 2008 4.061 4.138 4.017 4.023 267,948 -0.05(-1.21%)
Jun 06, 2008 4.159 4.209 4.061 4.072 276,341 -0.13(-3.12%)
Jun 05, 2008 4.198 4.252 4.132 4.203 232,565 -0.03(-0.65%)
Jun 04, 2008 4.225 4.274 4.187 4.231 243,824 +0.03(+0.65%)
Jun 03, 2008 4.143 4.220 4.143 4.203 360,912 +0.08(+1.99%)
Jun 02, 2008 4.181 4.198 4.099 4.121 332,713 -0.05(-1.31%)
May 30, 2008 4.203 4.280 4.165 4.176 375,768 -0.03(-0.78%)
May 29, 2008 4.302 4.351 4.198 4.209 237,245 -0.10(-2.28%)
May 28, 2008 4.351 4.373 4.198 4.307 235,953 -0.01(-0.25%)
May 27, 2008 4.181 4.318 4.181 4.318 229,868 +0.13(+3.13%)
May 26, 2008 4.116 4.236 4.116 4.187 0 +0.00(+0.00%)
May 23, 2008 4.116 4.236 4.116 4.187 172,122 +0.04(+1.06%)
May 22, 2008 4.105 4.280 4.099 4.143 435,843 +0.04(+1.07%)
May 21, 2008 4.154 4.198 4.061 4.099 655,424 -0.03(-0.79%)
May 20, 2008 4.127 4.170 4.099 4.132 337,854 +0.00(+0.00%)
May 19, 2008 4.154 4.165 4.088 4.132 532,474 -0.04(-1.05%)
May 16, 2008 4.132 4.225 4.099 4.176 495,847 +0.05(+1.33%)
May 15, 2008 4.143 4.165 4.105 4.121 274,619 -0.03(-0.66%)
May 14, 2008 4.143 4.181 4.127 4.149 372,414 +0.01(+0.13%)
May 13, 2008 4.094 4.181 4.072 4.143 581,402 +0.07(+1.61%)
May 12, 2008 3.963 4.077 3.946 4.077 586,238 +0.12(+3.04%)
May 09, 2008 3.979 4.072 3.908 3.957 390,252 -0.01(-0.28%)
May 08, 2008 3.979 4.017 3.837 3.968 703,417 +0.03(+0.83%)
May 07, 2008 4.072 4.143 3.935 3.935 716,813 -0.15(-3.61%)
May 06, 2008 4.099 4.143 4.056 4.083 666,077 -0.01(-0.27%)
May 05, 2008 4.187 4.285 4.072 4.094 975,806 -0.09(-2.09%)
May 02, 2008 4.149 4.260 4.045 4.181 806,035 +0.08(+1.86%)
May 01, 2008 4.099 4.176 4.006 4.105 580,828 -0.01(-0.13%)
Apr 30, 2008 4.154 4.269 4.088 4.110 604,524 -0.04(-0.92%)
Apr 29, 2008 4.362 4.373 4.088 4.149 991,476 -0.21(-4.89%)
Apr 28, 2008 4.619 4.701 4.291 4.362 779,178 -0.38(-7.96%)
Apr 25, 2008 4.733 4.865 4.657 4.739 355,774 -0.01(-0.23%)
Apr 24, 2008 4.744 4.832 4.395 4.750 1,004,265 +0.04(+0.81%)
Apr 23, 2008 4.181 4.854 4.143 4.712 1,491,531 +0.71(+17.76%)
Apr 22, 2008 4.088 4.127 3.996 4.001 251,568 -0.12(-2.92%)
Apr 21, 2008 4.072 4.127 4.006 4.121 197,375 +0.06(+1.48%)
Apr 18, 2008 4.099 4.176 3.996 4.061 304,274 +0.02(+0.54%)
Apr 17, 2008 4.192 4.192 4.028 4.039 303,429 -0.15(-3.52%)
Apr 16, 2008 4.192 4.198 4.099 4.187 163,752 +0.05(+1.32%)
Apr 15, 2008 4.067 4.143 4.012 4.132 294,316 +0.09(+2.30%)
Apr 14, 2008 4.159 4.214 4.039 4.039 534,088 -0.17(-4.15%)
Apr 11, 2008 4.263 4.329 4.198 4.214 295,225 -0.13(-2.90%)
Apr 10, 2008 4.307 4.476 4.291 4.340 219,714 +0.04(+1.02%)
Apr 09, 2008 4.558 4.558 4.241 4.296 382,010 -0.25(-5.42%)
Apr 08, 2008 4.318 4.558 4.318 4.542 194,849 +0.16(+3.62%)
Apr 07, 2008 4.411 4.482 4.373 4.384 166,855 -0.05(-1.11%)
Apr 04, 2008 4.640 4.640 4.378 4.433 283,196 -0.19(-4.02%)
Apr 03, 2008 4.651 4.673 4.564 4.619 249,916 +0.00(+0.00%)
Apr 02, 2008 4.531 4.646 4.373 4.619 430,127 +0.04(+0.84%)
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.