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 (%)
Jul 31, 2002 7.565 7.565 7.160 7.160 98,064 -0.44(-5.76%)
Jul 30, 2002 7.324 7.597 7.215 7.597 143,802 +0.27(+3.73%)
Jul 29, 2002 7.133 7.483 7.133 7.324 112,151 +0.25(+3.48%)
Jul 26, 2002 6.838 7.100 6.838 7.078 37,322 +0.24(+3.52%)
Jul 25, 2002 6.816 6.980 6.767 6.838 91,294 +0.01(+0.16%)
Jul 24, 2002 6.368 6.832 5.876 6.827 287,056 +0.35(+5.40%)
Jul 23, 2002 6.963 6.963 6.406 6.477 567,161 -0.49(-6.99%)
Jul 22, 2002 6.936 6.996 6.871 6.963 83,793 -0.03(-0.39%)
Jul 19, 2002 7.051 7.346 6.942 6.991 181,674 -0.09(-1.31%)
Jul 17, 2002 6.838 7.188 6.832 7.084 182,955 -0.27(-3.64%)
Jul 12, 2002 7.543 7.587 7.264 7.352 74,828 -0.19(-2.54%)
Jul 11, 2002 7.597 7.679 7.461 7.543 70,803 -0.11(-1.43%)
Jul 10, 2002 7.636 7.707 7.543 7.652 91,111 -0.09(-1.20%)
Jul 09, 2002 7.477 7.745 7.477 7.745 189,541 +0.27(+3.58%)
Jul 08, 2002 7.439 7.477 7.439 7.477 88,916 +0.04(+0.51%)
Jul 05, 2002 7.570 7.570 7.434 7.439 39,335 -0.08(-1.02%)
Jul 04, 2002 7.341 7.625 7.270 7.516 104,833 +0.00(+0.00%)
Jul 03, 2002 7.341 7.625 7.270 7.516 104,833 +0.31(+4.32%)
Jul 02, 2002 7.215 7.275 7.171 7.204 47,019 +0.04(+0.61%)
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.