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 )

46.47 +0.24 (+0.52%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Sep 29, 2006 4.291 4.291 4.209 4.231 164,659 -0.06(-1.40%)
Sep 28, 2006 4.263 4.291 4.192 4.291 241,135 +0.05(+1.29%)
Sep 27, 2006 4.291 4.318 4.187 4.236 571,003 -0.03(-0.77%)
Sep 26, 2006 4.001 4.296 3.985 4.269 370,850 +0.27(+6.69%)
Sep 25, 2006 3.996 4.017 3.990 4.001 92,575 -0.02(-0.41%)
Sep 22, 2006 4.017 4.045 3.990 4.017 81,232 +0.01(+0.27%)
Sep 21, 2006 4.028 4.067 3.979 4.006 207,471 -0.05(-1.35%)
Sep 20, 2006 4.067 4.072 4.039 4.061 78,121 +0.01(+0.27%)
Sep 19, 2006 4.028 4.094 4.028 4.050 114,712 -0.03(-0.67%)
Sep 18, 2006 4.099 4.127 4.045 4.077 110,687 -0.02(-0.53%)
Sep 15, 2006 4.067 4.110 4.056 4.099 88,184 +0.01(+0.27%)
Sep 14, 2006 4.034 4.116 4.034 4.088 110,139 +0.02(+0.54%)
Sep 13, 2006 3.990 4.083 3.990 4.067 152,218 +0.05(+1.36%)
Sep 12, 2006 4.034 4.034 3.990 4.012 137,582 -0.01(-0.14%)
Sep 11, 2006 4.017 4.050 3.996 4.017 204,361 +0.00(+0.00%)
Sep 08, 2006 4.023 4.045 4.001 4.017 182,223 -0.01(-0.14%)
Sep 07, 2006 3.979 4.045 3.979 4.023 215,887 +0.00(+0.00%)
Sep 06, 2006 4.017 4.088 3.996 4.023 146,181 -0.02(-0.54%)
Sep 05, 2006 4.034 4.072 4.017 4.045 116,908 -0.01(-0.27%)
Sep 01, 2006 4.034 4.121 4.023 4.056 181,308 -0.04(-1.07%)
Aug 31, 2006 4.061 4.105 4.023 4.099 133,374 +0.04(+0.94%)
Aug 30, 2006 4.099 4.154 4.045 4.061 163,013 -0.09(-2.24%)
Aug 29, 2006 4.045 4.154 4.045 4.154 121,482 +0.09(+2.29%)
Aug 28, 2006 4.028 4.154 4.017 4.061 188,626 +0.00(+0.00%)
Aug 25, 2006 4.017 4.105 4.017 4.061 326,758 +0.01(+0.13%)
Aug 24, 2006 4.017 4.056 3.990 4.056 361,336 +0.07(+1.78%)
Aug 23, 2006 3.903 3.990 3.881 3.985 192,103 +0.10(+2.68%)
Aug 22, 2006 3.826 3.892 3.826 3.881 139,777 +0.04(+1.14%)
Aug 21, 2006 3.826 3.842 3.826 3.837 94,221 +0.01(+0.14%)
Aug 18, 2006 3.826 3.842 3.793 3.832 128,434 +0.01(+0.29%)
Aug 17, 2006 3.717 3.826 3.689 3.821 185,516 +0.07(+1.90%)
Aug 16, 2006 3.711 3.821 3.711 3.750 111,419 +0.02(+0.59%)
Aug 15, 2006 3.755 3.777 3.711 3.728 101,357 -0.02(-0.44%)
Aug 14, 2006 3.689 3.760 3.662 3.744 148,742 +0.07(+1.93%)
Aug 11, 2006 3.640 3.695 3.618 3.673 115,444 +0.01(+0.15%)
Aug 10, 2006 3.613 3.684 3.607 3.668 150,389 +0.00(+0.00%)
Aug 09, 2006 3.662 3.722 3.586 3.668 166,123 -0.02(-0.45%)
Aug 08, 2006 3.607 3.706 3.553 3.684 203,812 +0.05(+1.35%)
Aug 07, 2006 3.498 3.640 3.498 3.635 161,915 +0.14(+3.91%)
Aug 04, 2006 3.679 3.722 3.498 3.498 196,859 -0.22(-6.02%)
Aug 03, 2006 3.569 3.739 3.558 3.722 197,042 +0.16(+4.61%)
Aug 02, 2006 3.607 3.662 3.525 3.558 165,208 -0.06(-1.66%)
Aug 01, 2006 3.635 3.651 3.471 3.618 356,213 -0.03(-0.75%)
Jul 31, 2006 3.416 3.646 3.411 3.646 412,198 +0.28(+8.28%)
Jul 28, 2006 3.422 3.443 3.301 3.367 265,833 -0.08(-2.22%)
Jul 27, 2006 3.416 3.487 3.378 3.443 414,576 +0.05(+1.61%)
Jul 26, 2006 3.323 3.416 3.279 3.389 343,407 +0.08(+2.31%)
Jul 25, 2006 3.208 3.323 3.116 3.312 331,697 +0.13(+4.12%)
Jul 24, 2006 3.116 3.214 3.072 3.181 267,480 +0.08(+2.47%)
Jul 21, 2006 3.126 3.143 3.072 3.105 159,719 -0.04(-1.22%)
Jul 20, 2006 3.170 3.187 3.132 3.143 175,454 -0.08(-2.38%)
Jul 19, 2006 3.187 3.219 3.176 3.219 144,168 +0.05(+1.55%)
Jul 18, 2006 3.143 3.219 3.121 3.170 165,757 +0.01(+0.35%)
Jul 17, 2006 3.214 3.214 3.143 3.159 166,489 -0.06(-1.87%)
Jul 14, 2006 3.225 3.252 3.105 3.219 280,653 -0.01(-0.34%)
Jul 13, 2006 3.351 3.351 3.170 3.230 336,088 -0.10(-3.11%)
Jul 12, 2006 3.389 3.412 3.307 3.334 397,927 -0.03(-0.97%)
Jul 11, 2006 3.274 3.389 3.236 3.367 314,866 +0.10(+3.18%)
Jul 10, 2006 3.279 3.307 3.225 3.263 248,087 -0.01(-0.33%)
Jul 07, 2006 3.258 3.279 3.181 3.274 173,990 +0.00(+0.00%)
Jul 06, 2006 3.367 3.375 3.241 3.274 316,695 -0.07(-2.12%)
Jul 05, 2006 3.290 3.361 3.203 3.345 297,302 +0.07(+2.00%)
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.