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 )

43.05 +0.12 (+0.28%)
Official Closing Price Updated: 4:10 PM EDT, May 17, 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, 2003 5.952 5.957 5.854 5.854 81,533 -0.10(-1.65%)
Jul 30, 2003 5.925 5.963 5.800 5.952 125,606 +0.08(+1.39%)
Jul 29, 2003 5.756 5.974 5.707 5.870 104,855 +0.15(+2.67%)
Jul 28, 2003 5.745 5.767 5.674 5.718 104,671 -0.03(-0.47%)
Jul 25, 2003 5.767 5.767 5.653 5.745 78,228 -0.02(-0.38%)
Jul 24, 2003 5.723 5.767 5.631 5.767 118,811 +0.05(+0.86%)
Jul 23, 2003 5.696 5.745 5.669 5.718 95,122 +0.08(+1.35%)
Jul 22, 2003 5.609 5.691 5.565 5.642 56,192 +0.08(+1.47%)
Jul 21, 2003 5.609 5.712 5.527 5.560 87,226 -0.03(-0.58%)
Jul 18, 2003 5.538 5.609 5.511 5.593 51,234 +0.08(+1.48%)
Jul 17, 2003 5.663 5.707 5.511 5.511 130,197 -0.15(-2.69%)
Jul 16, 2003 5.718 5.729 5.663 5.663 75,290 -0.01(-0.10%)
Jul 15, 2003 5.674 5.718 5.598 5.669 92,001 +0.01(+0.10%)
Jul 14, 2003 5.691 5.712 5.587 5.663 113,486 -0.05(-0.95%)
Jul 11, 2003 5.691 5.723 5.669 5.718 61,884 +0.05(+0.96%)
Jul 10, 2003 5.663 5.712 5.620 5.663 104,304 -0.05(-0.86%)
Jul 09, 2003 5.658 5.712 5.598 5.712 161,047 +0.00(+0.00%)
Jul 08, 2003 5.625 5.712 5.571 5.712 100,080 +0.13(+2.34%)
Jul 07, 2003 5.609 5.620 5.533 5.582 110,915 -0.01(-0.19%)
Jul 03, 2003 5.631 5.653 5.554 5.593 61,334 -0.04(-0.68%)
Jul 02, 2003 5.549 5.631 5.511 5.631 140,297 +0.15(+2.68%)
Jul 01, 2003 5.446 5.554 5.402 5.484 84,104 +0.04(+0.70%)
Jun 30, 2003 5.544 5.631 5.446 5.446 143,235 -0.14(-2.44%)
Jun 27, 2003 5.642 5.658 5.505 5.582 88,695 +0.02(+0.39%)
Jun 26, 2003 5.527 5.609 5.500 5.560 69,597 +0.05(+0.89%)
Jun 25, 2003 5.500 5.604 5.424 5.511 159,395 +0.07(+1.20%)
Jun 24, 2003 5.435 5.500 5.402 5.446 87,226 -0.04(-0.79%)
Jun 23, 2003 5.609 5.609 5.315 5.489 304,282 -0.11(-2.04%)
Jun 20, 2003 5.533 5.663 5.500 5.604 136,624 +0.08(+1.38%)
Jun 19, 2003 5.511 5.554 5.484 5.527 113,119 +0.04(+0.79%)
Jun 18, 2003 5.473 5.522 5.446 5.484 109,997 +0.05(+1.00%)
Jun 17, 2003 5.489 5.527 5.429 5.429 128,728 -0.02(-0.30%)
Jun 16, 2003 5.369 5.446 5.337 5.446 141,766 +0.13(+2.46%)
Jun 13, 2003 5.402 5.418 5.293 5.315 87,226 -0.08(-1.51%)
Jun 12, 2003 5.391 5.440 5.250 5.397 141,582 +0.04(+0.81%)
Jun 11, 2003 5.326 5.358 5.173 5.353 154,069 +0.07(+1.24%)
Jun 10, 2003 5.179 5.293 5.173 5.288 101,733 +0.11(+2.21%)
Jun 09, 2003 5.228 5.342 5.173 5.173 188,042 -0.05(-0.94%)
Jun 06, 2003 5.309 5.337 5.201 5.222 117,159 -0.07(-1.34%)
Jun 05, 2003 5.239 5.293 5.184 5.293 159,945 +0.04(+0.73%)
Jun 04, 2003 5.228 5.255 5.211 5.255 107,242 +0.05(+1.05%)
Jun 03, 2003 5.173 5.255 5.152 5.201 139,746 -0.01(-0.21%)
Jun 02, 2003 5.173 5.266 5.092 5.211 183,267 +0.03(+0.63%)
May 30, 2003 5.233 5.293 5.179 5.179 222,932 -0.05(-1.04%)
May 29, 2003 5.255 5.282 5.184 5.233 109,262 -0.02(-0.41%)
May 28, 2003 5.255 5.282 5.201 5.255 242,398 -0.07(-1.33%)
May 27, 2003 5.299 5.380 5.233 5.326 190,062 +0.05(+0.93%)
May 23, 2003 5.157 5.320 5.113 5.277 127,442 +0.12(+2.32%)
May 22, 2003 5.173 5.173 5.059 5.157 124,137 -0.02(-0.32%)
May 21, 2003 5.228 5.266 5.173 5.173 84,104 -0.06(-1.14%)
May 20, 2003 5.299 5.337 5.195 5.233 96,041 +0.00(+0.00%)
May 19, 2003 5.309 5.348 5.162 5.233 130,380 -0.08(-1.44%)
May 16, 2003 5.391 5.446 5.309 5.309 141,398 -0.14(-2.50%)
May 15, 2003 5.424 5.516 5.391 5.446 146,356 +0.13(+2.46%)
May 14, 2003 5.337 5.337 5.173 5.315 128,728 -0.02(-0.41%)
May 13, 2003 5.342 5.418 5.282 5.337 115,873 -0.02(-0.41%)
May 12, 2003 5.418 5.462 5.331 5.358 135,522 +0.02(+0.41%)
May 09, 2003 5.309 5.418 5.260 5.337 226,421 +0.00(+0.00%)
May 08, 2003 5.299 5.380 5.239 5.337 101,366 +0.09(+1.77%)
May 07, 2003 5.309 5.353 5.228 5.244 105,590 -0.08(-1.53%)
May 06, 2003 5.195 5.407 5.195 5.326 231,196 +0.19(+3.60%)
May 05, 2003 5.010 5.179 5.010 5.141 135,889 +0.10(+1.94%)
May 02, 2003 4.803 5.043 4.803 5.043 142,500 +0.21(+4.28%)
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.