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 (%)
Sep 30, 2010 7.585 7.750 7.478 7.585 320,945 -0.08(-0.99%)
Sep 29, 2010 7.594 7.739 7.589 7.661 166,901 +0.02(+0.22%)
Sep 28, 2010 7.733 7.733 7.522 7.644 320 -0.03(-0.36%)
Sep 27, 2010 7.706 7.828 7.551 7.672 211,920 -0.04(-0.50%)
Sep 24, 2010 7.589 7.733 7.500 7.711 271,499 +0.23(+3.12%)
Sep 23, 2010 7.478 7.639 7.433 7.478 37,326 -0.02(-0.22%)
Sep 22, 2010 7.695 7.722 7.417 7.494 292,844 -0.21(-2.67%)
Sep 21, 2010 7.745 7.845 7.628 7.700 206,369 -0.07(-0.93%)
Sep 20, 2010 7.389 7.778 7.339 7.772 361,657 +0.43(+5.83%)
Sep 17, 2010 7.344 7.472 7.144 7.344 407,629 -0.08(-1.05%)
Sep 15, 2010 7.355 7.457 7.255 7.422 152,019 +0.03(+0.45%)
Sep 14, 2010 7.350 7.483 7.289 7.389 201,380 +0.04(+0.61%)
Sep 13, 2010 7.211 7.394 7.177 7.344 250,788 +0.22(+3.04%)
Sep 10, 2010 7.211 7.223 7.038 7.127 591,051 -0.10(-1.38%)
Sep 09, 2010 7.344 7.389 7.194 7.228 274,482 -0.05(-0.69%)
Sep 08, 2010 7.400 7.400 7.239 7.278 217,994 -0.07(-0.98%)
Sep 07, 2010 7.772 7.834 7.300 7.350 1,082 -0.45(-5.77%)
Sep 03, 2010 7.689 7.822 7.567 7.800 205,450 +0.21(+2.78%)
Sep 02, 2010 7.244 7.639 7.244 7.589 537 +0.29(+3.96%)
Sep 01, 2010 7.261 7.422 7.200 7.300 337,212 +0.15(+2.10%)
Aug 31, 2010 7.150 7.328 7.066 7.150 5,755 -0.05(-0.69%)
Aug 30, 2010 7.311 7.468 7.183 7.200 311,919 -0.18(-2.41%)
Aug 27, 2010 7.378 7.500 7.244 7.378 196,950 -0.04(-0.52%)
Aug 26, 2010 7.472 7.628 7.361 7.417 759 -0.06(-0.74%)
Aug 25, 2010 7.255 7.494 7.255 7.472 751 +0.16(+2.13%)
Aug 24, 2010 7.250 7.416 7.189 7.316 3,050 -0.01(-0.08%)
Aug 23, 2010 7.328 7.389 7.172 7.322 267,431 +0.02(+0.30%)
Aug 20, 2010 7.300 7.355 7.233 7.300 284,022 -0.09(-1.28%)
Aug 19, 2010 7.644 7.689 7.394 7.394 2,622 -0.28(-3.69%)
Aug 18, 2010 7.622 7.861 7.505 7.678 11,919 +0.03(+0.36%)
Aug 17, 2010 7.617 7.728 7.478 7.650 1,811 +0.11(+1.40%)
Aug 16, 2010 7.556 7.672 7.400 7.544 319,862 -0.11(-1.38%)
Aug 13, 2010 7.650 7.783 7.533 7.650 265,710 -0.11(-1.43%)
Aug 12, 2010 7.644 7.850 7.594 7.761 338,526 -0.02(-0.21%)
Aug 11, 2010 8.039 8.078 7.750 7.778 576,129 -0.41(-5.02%)
Aug 10, 2010 8.040 8.234 7.952 8.189 378,298 +0.08(+1.02%)
Aug 09, 2010 7.952 8.118 7.908 8.107 256,793 +0.18(+2.30%)
Aug 06, 2010 7.924 7.946 7.648 7.924 271,919 +0.13(+1.70%)
Aug 05, 2010 7.985 8.002 7.786 7.792 297,835 -0.19(-2.35%)
Aug 04, 2010 7.952 8.189 7.902 7.979 418,851 -0.01(-0.07%)
Aug 03, 2010 7.941 8.311 7.875 7.985 736,378 -0.01(-0.07%)
Aug 02, 2010 7.803 8.035 7.803 7.991 428,393 +0.26(+3.36%)
Jul 30, 2010 7.731 7.852 7.621 7.731 654,470 -0.11(-1.41%)
Jul 29, 2010 8.642 8.648 7.753 7.841 1,390,872 -0.85(-9.78%)
Jul 28, 2010 8.692 8.902 8.504 8.692 1,407 -0.20(-2.30%)
Jul 27, 2010 9.100 9.216 8.874 8.896 273,185 -0.17(-1.89%)
Jul 26, 2010 8.874 9.078 8.719 9.067 447,666 +0.28(+3.14%)
Jul 23, 2010 8.786 8.913 8.697 8.791 477,502 +0.06(+0.63%)
Jul 22, 2010 8.504 8.769 8.465 8.736 886,555 +0.36(+4.35%)
Jul 21, 2010 8.548 8.604 8.372 8.372 324,593 -0.10(-1.24%)
Jul 20, 2010 8.084 8.476 8.046 8.476 339,790 +0.34(+4.21%)
Jul 19, 2010 8.035 8.151 7.897 8.134 342,774 +0.10(+1.24%)
Jul 16, 2010 8.035 8.405 7.991 8.035 396,394 -0.41(-4.84%)
Jul 15, 2010 8.488 8.537 8.333 8.443 295,470 -0.08(-0.91%)
Jul 14, 2010 8.592 8.592 8.388 8.521 210,010 -0.04(-0.45%)
Jul 13, 2010 8.559 8.609 8.272 8.559 2,998 +0.35(+4.24%)
Jul 12, 2010 8.361 8.432 8.189 8.211 246,780 -0.08(-0.93%)
Jul 09, 2010 8.289 8.366 8.046 8.289 258,980 +0.14(+1.76%)
Jul 08, 2010 8.145 8.156 7.962 8.145 414,980 +0.24(+3.00%)
Jul 07, 2010 7.648 7.913 7.593 7.908 380,761 +0.30(+3.99%)
Jul 06, 2010 7.604 8.084 7.394 7.604 2,154 -0.30(-3.77%)
Jul 02, 2010 7.902 8.062 7.781 7.902 261,090 -0.13(-1.58%)
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.