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 )

44.44 +1.07 (+2.47%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 29, 2005 6.208 6.399 5.865 6.094 6,220,447 +0.62(+11.34%)
Jul 28, 2005 5.005 5.522 4.819 5.473 1,160,939 +0.50(+9.96%)
Jul 27, 2005 4.841 4.988 4.819 4.977 292,530 +0.19(+3.98%)
Jul 26, 2005 4.738 4.847 4.689 4.787 164,169 +0.02(+0.46%)
Jul 25, 2005 4.966 4.972 4.716 4.765 249,743 -0.19(-3.74%)
Jul 22, 2005 4.874 4.950 4.803 4.950 162,700 +0.15(+3.06%)
Jul 21, 2005 5.010 5.048 4.770 4.803 315,668 -0.15(-3.08%)
Jul 20, 2005 4.847 5.037 4.808 4.955 303,181 +0.13(+2.71%)
Jul 19, 2005 4.781 4.836 4.765 4.825 94,388 +0.06(+1.26%)
Jul 18, 2005 4.868 4.874 4.743 4.765 104,488 -0.08(-1.57%)
Jul 15, 2005 4.749 4.847 4.743 4.841 99,530 +0.05(+1.02%)
Jul 14, 2005 4.743 4.836 4.738 4.792 98,611 +0.01(+0.11%)
Jul 13, 2005 4.765 4.852 4.765 4.787 60,966 -0.01(-0.11%)
Jul 12, 2005 4.847 4.847 4.716 4.792 101,366 -0.03(-0.57%)
Jul 11, 2005 4.732 4.841 4.716 4.819 161,415 +0.07(+1.37%)
Jul 08, 2005 4.618 4.765 4.596 4.754 181,798 +0.11(+2.34%)
Jul 07, 2005 4.596 4.651 4.498 4.645 95,122 +0.02(+0.47%)
Jul 06, 2005 4.661 4.661 4.585 4.623 65,924 -0.04(-0.82%)
Jul 05, 2005 4.591 4.661 4.553 4.661 73,453 +0.07(+1.54%)
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.