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 )

42.43 -0.62 (-1.44%)
Streaming Delayed Price Updated: 12:27 PM EDT, May 20, 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 (%)
Jul 31, 2002 7.537 7.537 7.134 7.134 98,429 -0.44(-5.76%)
Jul 30, 2002 7.297 7.569 7.188 7.569 144,338 +0.27(+3.73%)
Jul 29, 2002 7.106 7.455 7.106 7.297 112,569 +0.25(+3.47%)
Jul 26, 2002 6.812 7.074 6.812 7.052 37,461 +0.24(+3.52%)
Jul 25, 2002 6.791 6.954 6.742 6.812 91,634 +0.01(+0.16%)
Jul 24, 2002 6.344 6.807 5.854 6.801 288,126 +0.35(+5.40%)
Jul 23, 2002 6.938 6.938 6.382 6.453 569,275 -0.48(-6.99%)
Jul 22, 2002 6.910 6.970 6.845 6.938 84,105 -0.03(-0.39%)
Jul 19, 2002 7.025 7.319 6.916 6.965 182,351 -0.09(-1.31%)
Jul 17, 2002 6.812 7.161 6.807 7.057 183,637 -0.27(-3.64%)
Jul 12, 2002 7.515 7.558 7.237 7.324 75,107 -0.19(-2.54%)
Jul 11, 2002 7.569 7.651 7.433 7.515 71,067 -0.11(-1.43%)
Jul 10, 2002 7.607 7.678 7.515 7.624 91,451 -0.09(-1.20%)
Jul 09, 2002 7.449 7.716 7.449 7.716 190,248 +0.27(+3.58%)
Jul 08, 2002 7.411 7.449 7.411 7.449 89,247 +0.04(+0.51%)
Jul 05, 2002 7.542 7.542 7.406 7.411 39,481 -0.08(-1.02%)
Jul 04, 2002 7.313 7.596 7.243 7.488 105,224 +0.00(+0.00%)
Jul 03, 2002 7.313 7.596 7.243 7.488 105,224 +0.31(+4.32%)
Jul 02, 2002 7.188 7.248 7.145 7.177 47,194 +0.04(+0.61%)
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.