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 )

43.17 +0.11 (+0.26%)
Streaming Delayed Price Updated: 1:04 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 (%)
Dec 31, 2004 5.007 5.056 4.930 4.936 134,104 -0.03(-0.66%)
Dec 30, 2004 5.083 5.116 4.947 4.968 117,455 -0.14(-2.68%)
Dec 29, 2004 5.034 5.165 4.985 5.105 155,144 +0.04(+0.86%)
Dec 28, 2004 4.996 5.072 4.974 5.061 59,093 +0.03(+0.65%)
Dec 27, 2004 5.083 5.111 4.947 5.029 124,225 -0.03(-0.54%)
Dec 23, 2004 5.012 5.165 4.985 5.056 164,840 +0.05(+1.09%)
Dec 22, 2004 4.958 5.023 4.919 5.001 151,119 +0.02(+0.33%)
Dec 21, 2004 4.990 5.001 4.941 4.985 100,075 -0.01(-0.11%)
Dec 20, 2004 4.941 5.034 4.936 4.990 133,372 +0.07(+1.44%)
Dec 17, 2004 4.925 5.050 4.701 4.919 631,004 +0.00(+0.00%)
Dec 16, 2004 4.985 5.050 4.865 4.919 123,493 -0.04(-0.77%)
Dec 15, 2004 4.925 5.029 4.837 4.958 192,832 +0.05(+1.00%)
Dec 14, 2004 4.843 4.947 4.843 4.908 99,526 +0.01(+0.22%)
Dec 13, 2004 4.908 4.947 4.810 4.897 121,846 +0.04(+0.90%)
Dec 10, 2004 4.805 4.876 4.723 4.854 97,696 +0.07(+1.37%)
Dec 09, 2004 4.788 4.837 4.673 4.788 88,915 +0.03(+0.57%)
Dec 08, 2004 4.690 4.832 4.690 4.761 150,204 +0.08(+1.63%)
Dec 07, 2004 4.968 4.968 4.684 4.684 197,040 -0.25(-5.09%)
Dec 06, 2004 4.952 5.023 4.865 4.936 103,368 -0.02(-0.33%)
Dec 03, 2004 5.023 5.067 4.947 4.952 75,376 -0.07(-1.41%)
Dec 02, 2004 4.947 5.045 4.947 5.023 76,108 +0.07(+1.43%)
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.