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 )

46.23 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 30, 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 (%)
Aug 29, 2008 3.985 4.017 3.935 3.990 0 +0.01(+0.27%)
Aug 28, 2008 3.914 4.016 3.886 3.979 132,414 +0.06(+1.53%)
Aug 27, 2008 3.837 3.957 3.837 3.919 173,208 +0.07(+1.85%)
Aug 26, 2008 3.908 3.957 3.832 3.848 197,022 -0.10(-2.63%)
Aug 25, 2008 3.886 3.952 3.804 3.952 272,513 +0.03(+0.84%)
Aug 22, 2008 3.914 3.946 3.821 3.919 0 +0.02(+0.56%)
Aug 21, 2008 3.843 3.957 3.843 3.897 158,208 +0.05(+1.28%)
Aug 20, 2008 3.826 3.957 3.788 3.848 261,774 -0.02(-0.57%)
Aug 19, 2008 3.733 3.908 3.706 3.870 274,577 +0.08(+2.16%)
Aug 18, 2008 3.853 3.957 3.782 3.788 496,964 -0.01(-0.29%)
Aug 15, 2008 3.815 3.870 3.750 3.799 0 -0.05(-1.28%)
Aug 14, 2008 3.799 3.875 3.755 3.848 374,674 +0.05(+1.44%)
Aug 13, 2008 3.679 3.837 3.679 3.793 380,591 +0.11(+3.12%)
Aug 12, 2008 3.624 3.761 3.602 3.679 399,377 +0.08(+2.28%)
Aug 11, 2008 3.542 3.657 3.400 3.597 515,166 +0.10(+2.81%)
Aug 08, 2008 3.394 3.536 3.394 3.498 588,272 +0.10(+2.89%)
Aug 07, 2008 3.312 3.471 3.312 3.400 330,413 +0.07(+2.13%)
Aug 06, 2008 3.285 3.389 3.280 3.329 280,741 -0.01(-0.16%)
Aug 05, 2008 3.241 3.381 3.219 3.334 378,857 +0.07(+2.01%)
Aug 04, 2008 3.329 3.329 3.219 3.269 282,944 -0.01(-0.33%)
Aug 01, 2008 3.301 3.334 3.247 3.280 312,480 -0.03(-0.83%)
Jul 31, 2008 3.236 3.389 3.236 3.307 348,942 +0.09(+2.89%)
Jul 30, 2008 3.192 3.296 3.137 3.214 439,138 +0.03(+1.03%)
Jul 29, 2008 3.181 3.208 3.072 3.181 386,790 +0.11(+3.74%)
Jul 28, 2008 3.230 3.247 3.066 3.066 616,944 -0.14(-4.27%)
Jul 25, 2008 3.258 3.383 3.198 3.203 929,507 +0.04(+1.38%)
Jul 24, 2008 3.640 3.673 3.061 3.159 1,786,901 -1.13(-26.28%)
Jul 23, 2008 4.099 4.285 4.045 4.285 443,660 +0.19(+4.53%)
Jul 22, 2008 3.908 4.121 3.853 4.099 402,169 +0.21(+5.49%)
Jul 21, 2008 3.826 3.908 3.826 3.886 187,541 +0.05(+1.28%)
Jul 18, 2008 3.881 3.908 3.744 3.837 156,959 -0.04(-1.13%)
Jul 17, 2008 3.662 3.881 3.597 3.881 389,925 +0.21(+5.65%)
Jul 16, 2008 3.547 3.673 3.498 3.673 182,936 +0.14(+3.86%)
Jul 15, 2008 3.498 3.607 3.444 3.536 176,882 +0.04(+1.25%)
Jul 14, 2008 3.526 3.564 3.444 3.493 226,788 +0.03(+0.79%)
Jul 11, 2008 3.471 3.509 3.405 3.465 337,422 -0.07(-1.86%)
Jul 10, 2008 3.640 3.673 3.433 3.531 503,993 -0.15(-4.01%)
Jul 09, 2008 3.722 3.739 3.668 3.679 134,668 -0.05(-1.46%)
Jul 08, 2008 3.662 3.761 3.597 3.733 295,930 +0.05(+1.34%)
Jul 07, 2008 3.804 3.837 3.662 3.684 351,803 -0.08(-2.03%)
Jul 04, 2008 3.766 3.826 3.744 3.761 246,197 +0.00(+0.00%)
Jul 03, 2008 3.766 3.826 3.744 3.761 246,197 -0.04(-1.01%)
Jul 02, 2008 3.826 3.870 3.761 3.799 408,007 -0.05(-1.42%)
Jul 01, 2008 3.826 3.875 3.744 3.853 598,510 -0.01(-0.14%)
Jun 30, 2008 4.012 4.061 3.837 3.859 383,204 -0.11(-2.75%)
Jun 27, 2008 4.017 4.116 3.914 3.968 3,755,031 -0.03(-0.68%)
Jun 26, 2008 3.979 4.181 3.935 3.996 1,118,783 -0.01(-0.14%)
Jun 25, 2008 3.952 4.001 3.952 4.001 439,835 +0.05(+1.24%)
Jun 24, 2008 3.859 3.974 3.853 3.952 283,414 +0.07(+1.83%)
Jun 23, 2008 3.859 3.935 3.799 3.881 266,284 +0.08(+2.16%)
Jun 20, 2008 3.859 3.974 3.799 3.799 640,026 -0.10(-2.52%)
Jun 19, 2008 3.886 3.914 3.853 3.897 229,011 +0.01(+0.14%)
Jun 18, 2008 3.892 3.919 3.875 3.892 398,422 -0.02(-0.42%)
Jun 17, 2008 3.952 3.996 3.908 3.908 233,501 -0.05(-1.24%)
Jun 16, 2008 4.045 4.045 3.946 3.957 167,319 -0.08(-2.03%)
Jun 13, 2008 3.919 4.045 3.919 4.039 259,935 +0.16(+4.08%)
Jun 12, 2008 3.957 4.023 3.881 3.881 266,106 -0.03(-0.70%)
Jun 11, 2008 3.990 4.017 3.907 3.908 272,400 -0.08(-2.05%)
Jun 10, 2008 4.017 4.056 3.968 3.990 243,020 -0.03(-0.82%)
Jun 09, 2008 4.061 4.138 4.017 4.023 267,945 -0.05(-1.21%)
Jun 06, 2008 4.160 4.209 4.061 4.072 276,337 -0.13(-3.12%)
Jun 05, 2008 4.198 4.252 4.132 4.203 232,562 -0.03(-0.65%)
Jun 04, 2008 4.225 4.274 4.187 4.231 243,821 +0.03(+0.65%)
Jun 03, 2008 4.143 4.220 4.143 4.203 360,907 +0.08(+1.99%)
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.