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 -0.03 (-0.06%)
Official Closing 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 31, 2010 7.150 7.328 7.066 7.150 5,755 -0.05(-0.70%)
Aug 30, 2010 7.311 7.468 7.183 7.200 311,923 -0.18(-2.41%)
Aug 27, 2010 7.378 7.500 7.244 7.378 196,952 -0.04(-0.52%)
Aug 26, 2010 7.472 7.628 7.361 7.416 759 -0.06(-0.74%)
Aug 25, 2010 7.255 7.494 7.255 7.472 751 +0.16(+2.13%)
Aug 24, 2010 7.250 7.416 7.189 7.316 3,050 -0.01(-0.08%)
Aug 23, 2010 7.328 7.389 7.172 7.322 267,434 +0.02(+0.30%)
Aug 20, 2010 7.300 7.355 7.233 7.300 284,025 -0.09(-1.28%)
Aug 19, 2010 7.644 7.689 7.394 7.394 2,622 -0.28(-3.69%)
Aug 18, 2010 7.622 7.861 7.505 7.678 11,919 +0.03(+0.36%)
Aug 17, 2010 7.617 7.728 7.478 7.650 1,811 +0.11(+1.40%)
Aug 16, 2010 7.555 7.672 7.400 7.544 319,866 -0.11(-1.38%)
Aug 13, 2010 7.650 7.783 7.533 7.650 265,713 -0.11(-1.43%)
Aug 12, 2010 7.644 7.850 7.594 7.761 338,530 -0.02(-0.21%)
Aug 11, 2010 8.039 8.078 7.750 7.778 576,136 -0.41(-5.02%)
Aug 10, 2010 8.040 8.233 7.952 8.189 378,303 +0.08(+1.02%)
Aug 09, 2010 7.952 8.117 7.908 8.106 256,796 +0.18(+2.30%)
Aug 06, 2010 7.924 7.946 7.648 7.924 271,923 +0.13(+1.70%)
Aug 05, 2010 7.985 8.001 7.786 7.792 297,839 -0.19(-2.35%)
Aug 04, 2010 7.952 8.189 7.902 7.979 418,856 -0.01(-0.07%)
Aug 03, 2010 7.941 8.311 7.874 7.985 736,387 -0.01(-0.07%)
Aug 02, 2010 7.803 8.035 7.803 7.990 428,398 +0.26(+3.36%)
Jul 30, 2010 7.731 7.852 7.620 7.731 654,478 -0.11(-1.41%)
Jul 29, 2010 8.642 8.648 7.753 7.841 1,390,889 -0.85(-9.78%)
Jul 28, 2010 8.692 8.902 8.504 8.692 1,407 -0.20(-2.30%)
Jul 27, 2010 9.100 9.216 8.874 8.896 273,188 -0.17(-1.89%)
Jul 26, 2010 8.874 9.078 8.719 9.067 447,672 +0.28(+3.14%)
Jul 23, 2010 8.786 8.913 8.697 8.791 477,508 +0.06(+0.63%)
Jul 22, 2010 8.504 8.769 8.465 8.736 886,566 +0.36(+4.35%)
Jul 21, 2010 8.548 8.603 8.371 8.371 324,597 -0.10(-1.24%)
Jul 20, 2010 8.084 8.476 8.046 8.476 339,794 +0.34(+4.21%)
Jul 19, 2010 8.035 8.151 7.897 8.134 342,778 +0.10(+1.24%)
Jul 16, 2010 8.035 8.405 7.990 8.035 396,399 -0.41(-4.84%)
Jul 15, 2010 8.487 8.537 8.333 8.443 295,473 -0.08(-0.91%)
Jul 14, 2010 8.592 8.592 8.388 8.521 210,013 -0.04(-0.45%)
Jul 13, 2010 8.559 8.609 8.272 8.559 2,998 +0.35(+4.24%)
Jul 12, 2010 8.360 8.432 8.189 8.211 246,783 -0.08(-0.93%)
Jul 09, 2010 8.289 8.366 8.046 8.289 258,984 +0.14(+1.76%)
Jul 08, 2010 8.145 8.156 7.962 8.145 414,985 +0.24(+3.00%)
Jul 07, 2010 7.648 7.913 7.593 7.908 380,766 +0.30(+3.99%)
Jul 06, 2010 7.604 8.084 7.394 7.604 2,154 -0.30(-3.77%)
Jul 02, 2010 7.902 8.062 7.781 7.902 261,093 -0.13(-1.58%)
Jul 01, 2010 7.886 8.095 7.764 8.029 628,709 +0.12(+1.47%)
Jun 30, 2010 7.913 8.211 7.880 7.913 4,759 -0.17(-2.12%)
Jun 29, 2010 8.532 8.532 8.024 8.084 533,429 -0.23(-2.79%)
Jun 25, 2010 8.316 8.493 8.123 8.316 590,310 +0.14(+1.76%)
Jun 24, 2010 8.173 8.394 8.145 8.173 181 -0.22(-2.63%)
Jun 23, 2010 8.278 8.476 8.162 8.394 343,204 +0.09(+1.13%)
Jun 22, 2010 8.300 8.598 8.261 8.300 883 -0.20(-2.34%)
Jun 21, 2010 8.863 8.863 8.460 8.498 333,490 -0.24(-2.72%)
Jun 18, 2010 8.736 8.918 8.736 8.736 365,331 -0.13(-1.43%)
Jun 17, 2010 8.940 8.951 8.747 8.863 327,510 -0.03(-0.31%)
Jun 16, 2010 8.857 9.001 8.675 8.891 308,898 +0.05(+0.56%)
Jun 15, 2010 8.841 8.940 8.670 8.841 1,537 +0.07(+0.76%)
Jun 14, 2010 8.725 8.940 8.653 8.775 345,201 +0.15(+1.73%)
Jun 11, 2010 8.405 8.642 8.405 8.625 226,623 +0.17(+2.02%)
Jun 10, 2010 8.515 8.515 8.294 8.454 370,462 +0.12(+1.39%)
Jun 09, 2010 8.283 8.524 8.062 8.338 681,801 +0.13(+1.55%)
Jun 08, 2010 8.322 8.399 8.101 8.211 369,341 -0.05(-0.60%)
Jun 07, 2010 8.410 8.465 8.184 8.261 419,492 -0.12(-1.38%)
Jun 04, 2010 8.377 8.631 8.338 8.377 556,763 -0.30(-3.50%)
Jun 03, 2010 8.686 8.841 8.649 8.681 296,406 -0.08(-0.88%)
Jun 02, 2010 8.758 8.764 8.465 8.758 348,716 +0.29(+3.46%)
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.