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 )

43.08 +0.15 (+0.34%)
Streaming Delayed Price Updated: 12:21 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 (%)
Aug 31, 2007 10.30 10.36 9.884 9.933 402,165 -0.35(-3.39%)
Aug 30, 2007 9.960 10.34 9.960 10.28 467,907 +0.17(+1.67%)
Aug 29, 2007 10.02 10.19 9.862 10.11 648,239 +0.21(+2.09%)
Aug 28, 2007 9.938 10.06 9.737 9.905 519,693 -0.28(-2.73%)
Aug 27, 2007 10.35 10.61 10.15 10.18 421,447 -0.34(-3.26%)
Aug 24, 2007 10.25 10.54 10.13 10.53 360,479 +0.23(+2.22%)
Aug 23, 2007 10.06 10.40 9.993 10.30 503,716 +0.34(+3.39%)
Aug 22, 2007 9.802 10.51 9.747 9.960 1,003,576 +0.19(+1.95%)
Aug 21, 2007 9.481 9.802 9.421 9.769 380,496 +0.22(+2.34%)
Aug 20, 2007 9.394 9.693 9.317 9.546 498,023 +0.11(+1.15%)
Aug 17, 2007 9.769 10.07 9.415 9.437 726,652 -0.33(-3.40%)
Aug 16, 2007 9.328 9.769 9.263 9.769 840,507 +0.40(+4.24%)
Aug 15, 2007 9.296 9.677 9.257 9.372 640,159 +0.01(+0.12%)
Aug 14, 2007 9.383 9.840 9.279 9.361 979,887 -0.02(-0.17%)
Aug 13, 2007 9.230 10.07 9.121 9.377 1,353,772 +0.25(+2.68%)
Aug 10, 2007 7.744 9.873 7.722 9.132 2,731,785 +1.21(+15.26%)
Aug 09, 2007 8.386 8.647 7.547 7.923 3,798,533 -1.18(-12.98%)
Aug 08, 2007 12.21 12.25 8.756 9.105 2,916,804 -3.02(-24.89%)
Aug 07, 2007 11.97 12.30 11.40 12.12 1,110,270 +0.20(+1.69%)
Aug 06, 2007 11.13 11.96 11.10 11.92 1,103,842 +0.78(+6.99%)
Aug 03, 2007 11.40 11.47 11.10 11.14 648,789 -0.17(-1.54%)
Aug 02, 2007 11.11 11.64 11.05 11.32 905,698 +0.22(+2.01%)
Aug 01, 2007 10.47 11.20 10.41 11.09 1,148,466 +0.46(+4.30%)
Jul 31, 2007 10.90 11.71 10.54 10.64 1,701,765 -0.16(-1.51%)
Jul 30, 2007 10.44 10.89 10.29 10.80 1,130,286 +0.27(+2.53%)
Jul 27, 2007 10.21 10.65 10.01 10.53 888,069 +0.27(+2.60%)
Jul 26, 2007 10.02 10.27 9.780 10.26 1,333,756 +0.16(+1.62%)
Jul 25, 2007 9.802 10.14 9.530 10.10 1,751,714 +0.92(+10.02%)
Jul 24, 2007 9.148 9.394 8.958 9.181 705,901 -0.04(-0.41%)
Jul 23, 2007 9.159 9.339 9.023 9.219 754,932 +0.15(+1.62%)
Jul 20, 2007 8.969 9.176 8.925 9.072 428,425 +0.08(+0.91%)
Jul 19, 2007 9.018 9.078 8.887 8.991 503,349 -0.03(-0.30%)
Jul 18, 2007 8.871 9.040 8.849 9.018 436,321 +0.08(+0.91%)
Jul 17, 2007 8.740 9.050 8.740 8.936 460,745 +0.19(+2.12%)
Jul 16, 2007 8.740 8.887 8.691 8.751 381,781 +0.01(+0.12%)
Jul 13, 2007 8.724 8.784 8.658 8.740 295,839 -0.08(-0.86%)
Jul 12, 2007 8.626 8.822 8.528 8.816 501,696 +0.21(+2.47%)
Jul 11, 2007 8.658 8.707 8.577 8.604 280,781 -0.04(-0.44%)
Jul 10, 2007 8.680 8.724 8.620 8.642 298,410 -0.08(-0.94%)
Jul 09, 2007 8.724 8.767 8.675 8.724 352,032 +0.04(+0.50%)
Jul 06, 2007 8.522 8.735 8.441 8.680 366,172 +0.16(+1.92%)
Jul 05, 2007 8.669 8.691 8.255 8.517 301,532 -0.13(-1.45%)
Jul 03, 2007 8.669 8.680 8.544 8.642 95,124 +0.02(+0.25%)
Jul 02, 2007 8.457 8.658 8.370 8.620 571,846 +0.17(+2.00%)
Jun 29, 2007 8.484 8.549 8.435 8.451 337,157 -0.06(-0.70%)
Jun 28, 2007 8.419 8.604 8.419 8.511 420,896 +0.11(+1.36%)
Jun 27, 2007 8.185 8.441 8.141 8.397 446,972 +0.20(+2.46%)
Jun 26, 2007 7.978 8.277 7.863 8.196 505,002 +0.25(+3.15%)
Jun 25, 2007 7.929 8.043 7.798 7.945 471,396 +0.02(+0.21%)
Jun 22, 2007 8.130 8.174 7.825 7.929 2,127,803 -0.24(-2.93%)
Jun 21, 2007 8.157 8.201 8.032 8.168 266,824 +0.01(+0.13%)
Jun 20, 2007 8.294 8.294 8.065 8.157 271,415 -0.09(-1.12%)
Jun 19, 2007 8.157 8.381 8.010 8.250 291,799 +0.13(+1.54%)
Jun 18, 2007 8.157 8.272 8.043 8.125 208,428 +0.01(+0.07%)
Jun 15, 2007 8.070 8.168 7.940 8.119 304,470 +0.07(+0.88%)
Jun 14, 2007 7.825 8.048 7.787 8.048 187,126 +0.17(+2.21%)
Jun 13, 2007 7.809 7.978 7.651 7.874 184,188 +0.11(+1.40%)
Jun 12, 2007 7.803 7.869 7.629 7.765 219,630 -0.07(-0.90%)
Jun 11, 2007 7.809 7.880 7.711 7.836 162,491 +0.09(+1.20%)
Jun 08, 2007 7.733 7.852 7.722 7.744 123,587 -0.02(-0.28%)
Jun 07, 2007 7.929 7.967 7.738 7.765 208,428 -0.16(-2.06%)
Jun 06, 2007 7.771 7.945 7.640 7.929 318,794 +0.13(+1.61%)
Jun 05, 2007 7.956 8.010 7.695 7.803 249,746 -0.20(-2.52%)
Jun 04, 2007 7.646 8.043 7.624 8.005 494,902 +0.36(+4.70%)
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.