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 )

43.09 +0.16 (+0.37%)
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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 (%)
Feb 27, 2004 7.351 7.351 7.079 7.145 162,151 -0.25(-3.32%)
Feb 26, 2004 7.520 7.520 7.172 7.390 211,917 -0.22(-2.86%)
Feb 25, 2004 7.248 7.607 7.199 7.607 189,697 +0.41(+5.75%)
Feb 24, 2004 7.204 7.379 7.194 7.194 139,196 +0.03(+0.46%)
Feb 23, 2004 7.297 7.302 7.079 7.161 101,184 -0.06(-0.83%)
Feb 20, 2004 7.221 7.264 7.101 7.221 68,680 +0.05(+0.76%)
Feb 19, 2004 7.155 7.297 7.117 7.166 127,444 +0.02(+0.23%)
Feb 18, 2004 7.270 7.319 7.134 7.150 769,990 -0.16(-2.16%)
Feb 17, 2004 7.025 7.341 6.997 7.308 81,351 +0.32(+4.52%)
Feb 13, 2004 7.243 7.243 6.992 6.992 119,364 -0.21(-2.87%)
Feb 12, 2004 7.243 7.346 7.188 7.199 134,606 -0.06(-0.83%)
Feb 11, 2004 7.079 7.341 6.959 7.259 163,437 +0.18(+2.54%)
Feb 10, 2004 6.780 7.079 6.742 7.079 139,380 +0.25(+3.59%)
Feb 09, 2004 6.970 6.970 6.812 6.834 103,020 -0.14(-1.95%)
Feb 06, 2004 6.616 6.970 6.600 6.970 156,826 +0.35(+5.35%)
Feb 05, 2004 6.589 6.633 6.513 6.616 66,293 +0.05(+0.75%)
Feb 04, 2004 6.627 6.654 6.535 6.567 101,000 -0.09(-1.39%)
Feb 03, 2004 6.480 6.671 6.480 6.660 72,169 +0.05(+0.82%)
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.