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 )

42.91 +0.50 (+1.18%)
Official Closing Price Updated: 4:10 PM EDT, May 21, 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 28, 2007 5.761 5.838 5.620 5.723 242,765 -0.05(-0.94%)
Feb 27, 2007 5.898 5.968 5.723 5.778 264,801 -0.21(-3.46%)
Feb 26, 2007 6.017 6.072 5.957 5.985 163,802 -0.04(-0.63%)
Feb 23, 2007 5.979 6.099 5.968 6.023 234,501 +0.04(+0.73%)
Feb 22, 2007 5.990 6.034 5.957 5.979 195,938 -0.01(-0.18%)
Feb 21, 2007 5.821 6.083 5.756 5.990 531,622 +0.12(+2.04%)
Feb 20, 2007 5.680 5.892 5.625 5.870 194,102 +0.22(+3.85%)
Feb 16, 2007 5.467 5.669 5.424 5.653 197,223 +0.20(+3.59%)
Feb 15, 2007 5.380 5.473 5.353 5.456 119,913 +0.06(+1.11%)
Feb 14, 2007 5.451 5.484 5.397 5.397 185,379 -0.09(-1.59%)
Feb 13, 2007 5.604 5.625 5.446 5.484 146,816 -0.12(-2.14%)
Feb 12, 2007 5.680 5.707 5.549 5.604 86,409 -0.04(-0.68%)
Feb 09, 2007 5.767 5.800 5.631 5.642 116,057 -0.15(-2.54%)
Feb 08, 2007 5.783 5.849 5.718 5.789 193,551 -0.01(-0.09%)
Feb 07, 2007 5.794 5.849 5.734 5.794 160,864 +0.00(+0.00%)
Feb 06, 2007 5.625 5.827 5.587 5.794 166,924 +0.16(+2.80%)
Feb 05, 2007 5.674 5.712 5.571 5.636 97,510 -0.07(-1.24%)
Feb 02, 2007 5.756 5.769 5.663 5.707 123,402 -0.09(-1.50%)
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.