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, 2002 6.712 6.778 6.450 6.668 96,599 -0.05(-0.73%)
Sep 27, 2002 7.160 7.160 6.696 6.718 18,295 -0.42(-5.82%)
Sep 26, 2002 6.832 7.133 6.800 7.133 72,266 +0.36(+5.24%)
Sep 25, 2002 6.723 6.898 6.701 6.778 64,948 +0.09(+1.39%)
Sep 24, 2002 6.690 6.838 6.603 6.685 68,241 -0.01(-0.08%)
Sep 23, 2002 6.903 6.936 6.570 6.690 170,695 -0.27(-3.85%)
Sep 20, 2002 7.040 7.078 6.892 6.958 73,364 +0.08(+1.19%)
Sep 19, 2002 7.155 7.160 6.778 6.876 93,671 -0.30(-4.12%)
Sep 18, 2002 7.018 7.253 7.018 7.171 54,885 +0.14(+2.02%)
Sep 17, 2002 7.352 7.368 7.018 7.029 49,763 -0.19(-2.58%)
Sep 16, 2002 7.335 7.379 7.215 7.215 64,765 -0.10(-1.42%)
Sep 13, 2002 7.062 7.368 7.051 7.319 49,763 +0.31(+4.45%)
Sep 12, 2002 7.199 7.199 6.942 7.007 73,730 -0.21(-2.88%)
Sep 11, 2002 7.253 7.379 7.215 7.215 46,835 -0.03(-0.38%)
Sep 10, 2002 6.996 7.242 6.996 7.242 49,397 +0.27(+3.92%)
Sep 09, 2002 7.024 7.078 6.969 6.969 66,228 -0.08(-1.16%)
Sep 06, 2002 7.095 7.166 7.024 7.051 74,461 -0.03(-0.39%)
Sep 05, 2002 7.210 7.215 7.062 7.078 128,067 -0.21(-2.92%)
Sep 04, 2002 7.024 7.291 7.024 7.291 37,505 +0.30(+4.22%)
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.