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 )

43.05 +0.12 (+0.28%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 7.557 7.721 7.450 7.557 322,141 -0.08(-0.99%)
Sep 29, 2010 7.566 7.710 7.561 7.633 167,523 +0.02(+0.22%)
Sep 28, 2010 7.705 7.705 7.494 7.616 321 -0.03(-0.36%)
Sep 27, 2010 7.677 7.799 7.522 7.644 212,710 -0.04(-0.50%)
Sep 24, 2010 7.561 7.705 7.472 7.683 272,511 +0.23(+3.12%)
Sep 23, 2010 7.450 7.611 7.406 7.450 37,465 -0.02(-0.22%)
Sep 22, 2010 7.666 7.694 7.389 7.467 293,936 -0.20(-2.67%)
Sep 21, 2010 7.716 7.816 7.599 7.671 207,138 -0.07(-0.93%)
Sep 20, 2010 7.361 7.749 7.311 7.744 363,004 +0.43(+5.83%)
Sep 17, 2010 7.317 7.444 7.118 7.317 409,148 -0.08(-1.05%)
Sep 15, 2010 7.328 7.429 7.228 7.395 152,585 +0.03(+0.45%)
Sep 14, 2010 7.323 7.455 7.262 7.361 202,130 +0.04(+0.61%)
Sep 13, 2010 7.184 7.367 7.151 7.317 251,722 +0.22(+3.04%)
Sep 10, 2010 7.184 7.197 7.012 7.101 593,254 -0.10(-1.38%)
Sep 09, 2010 7.317 7.361 7.167 7.201 275,505 -0.05(-0.69%)
Sep 08, 2010 7.372 7.372 7.212 7.251 218,807 -0.07(-0.98%)
Sep 07, 2010 7.744 7.804 7.273 7.323 1,086 -0.45(-5.77%)
Sep 03, 2010 7.660 7.793 7.539 7.771 206,216 +0.21(+2.78%)
Sep 02, 2010 7.217 7.611 7.217 7.561 539 +0.29(+3.96%)
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.