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, 2008 3.668 3.826 3.668 3.793 129,049 +0.13(+3.58%)
Sep 29, 2008 3.771 3.941 3.602 3.662 239,224 -0.16(-4.29%)
Sep 26, 2008 3.771 3.892 3.771 3.826 0 +0.04(+1.01%)
Sep 25, 2008 3.755 3.842 3.744 3.788 135,240 +0.03(+0.73%)
Sep 24, 2008 3.771 3.875 3.760 3.760 138,162 -0.07(-1.71%)
Sep 23, 2008 3.717 3.963 3.717 3.826 229,189 +0.08(+2.04%)
Sep 22, 2008 3.793 3.810 3.689 3.750 199,673 -0.04(-1.15%)
Sep 19, 2008 4.351 4.351 3.793 3.793 0 -0.25(-6.09%)
Sep 18, 2008 3.985 4.099 3.848 4.039 345,602 +0.15(+3.94%)
Sep 17, 2008 3.766 4.034 3.766 3.886 269,944 +0.00(+0.00%)
Sep 16, 2008 3.700 3.886 3.684 3.886 222,766 +0.18(+4.87%)
Sep 15, 2008 3.793 3.848 3.700 3.706 156,845 -0.12(-3.14%)
Sep 12, 2008 3.766 3.875 3.755 3.826 156,509 -0.03(-0.71%)
Sep 11, 2008 3.771 3.853 3.771 3.853 180,950 +0.04(+1.00%)
Sep 10, 2008 3.930 3.930 3.804 3.815 166,178 -0.04(-1.13%)
Sep 09, 2008 4.198 4.198 3.859 3.859 277,821 -0.32(-7.71%)
Sep 08, 2008 4.165 4.203 4.083 4.181 207,637 +0.13(+3.10%)
Sep 05, 2008 4.012 4.121 3.963 4.056 0 +0.08(+1.92%)
Sep 04, 2008 4.028 4.116 3.968 3.979 203,768 -0.03(-0.82%)
Sep 03, 2008 3.996 4.099 3.996 4.012 173,265 -0.01(-0.14%)
Sep 02, 2008 4.034 4.072 3.996 4.017 142,591 +0.03(+0.68%)
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 3.979 132,415 +0.06(+1.53%)
Aug 27, 2008 3.837 3.957 3.837 3.919 173,211 +0.07(+1.85%)
Aug 26, 2008 3.908 3.957 3.832 3.848 197,024 -0.10(-2.63%)
Aug 25, 2008 3.886 3.952 3.804 3.952 272,517 +0.03(+0.84%)
Aug 22, 2008 3.914 3.946 3.821 3.919 0 +0.02(+0.56%)
Aug 21, 2008 3.842 3.957 3.842 3.897 158,210 +0.05(+1.28%)
Aug 20, 2008 3.826 3.957 3.788 3.848 261,777 -0.02(-0.56%)
Aug 19, 2008 3.733 3.908 3.706 3.870 274,581 +0.08(+2.16%)
Aug 18, 2008 3.853 3.957 3.782 3.788 496,970 -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 3.848 374,679 +0.05(+1.44%)
Aug 13, 2008 3.679 3.837 3.679 3.793 380,596 +0.11(+3.12%)
Aug 12, 2008 3.624 3.760 3.602 3.679 399,382 +0.08(+2.28%)
Aug 11, 2008 3.542 3.657 3.400 3.597 515,172 +0.10(+2.81%)
Aug 08, 2008 3.394 3.536 3.394 3.498 588,279 +0.10(+2.89%)
Aug 07, 2008 3.312 3.471 3.312 3.400 330,417 +0.07(+2.13%)
Aug 06, 2008 3.285 3.389 3.279 3.329 280,744 -0.01(-0.16%)
Aug 05, 2008 3.241 3.381 3.219 3.334 378,861 +0.07(+2.01%)
Aug 04, 2008 3.329 3.329 3.219 3.269 282,947 -0.01(-0.33%)
Aug 01, 2008 3.301 3.334 3.247 3.279 312,483 -0.03(-0.83%)
Jul 31, 2008 3.236 3.389 3.236 3.307 348,946 +0.09(+2.89%)
Jul 30, 2008 3.192 3.296 3.137 3.214 439,143 +0.03(+1.03%)
Jul 29, 2008 3.181 3.208 3.072 3.181 386,794 +0.11(+3.74%)
Jul 28, 2008 3.230 3.247 3.066 3.066 616,952 -0.14(-4.27%)
Jul 25, 2008 3.258 3.383 3.197 3.203 929,518 +0.04(+1.38%)
Jul 24, 2008 3.640 3.673 3.061 3.159 1,786,923 -1.13(-26.28%)
Jul 23, 2008 4.099 4.285 4.045 4.285 443,666 +0.19(+4.53%)
Jul 22, 2008 3.908 4.121 3.853 4.099 402,174 +0.21(+5.49%)
Jul 21, 2008 3.826 3.908 3.826 3.886 187,543 +0.05(+1.28%)
Jul 18, 2008 3.881 3.908 3.744 3.837 156,960 -0.04(-1.13%)
Jul 17, 2008 3.662 3.881 3.597 3.881 389,930 +0.21(+5.65%)
Jul 16, 2008 3.547 3.673 3.498 3.673 182,938 +0.14(+3.86%)
Jul 15, 2008 3.498 3.607 3.443 3.536 176,884 +0.04(+1.25%)
Jul 14, 2008 3.525 3.564 3.443 3.493 226,791 +0.03(+0.79%)
Jul 11, 2008 3.471 3.509 3.405 3.465 337,426 -0.07(-1.86%)
Jul 10, 2008 3.640 3.673 3.433 3.531 503,999 -0.15(-4.01%)
Jul 09, 2008 3.722 3.739 3.668 3.679 134,669 -0.05(-1.46%)
Jul 08, 2008 3.662 3.760 3.597 3.733 295,933 +0.05(+1.34%)
Jul 07, 2008 3.804 3.837 3.662 3.684 351,808 -0.08(-2.03%)
Jul 04, 2008 3.766 3.826 3.744 3.760 246,201 +0.00(+0.00%)
Jul 03, 2008 3.766 3.826 3.744 3.760 246,201 -0.04(-1.01%)
Jul 02, 2008 3.826 3.870 3.760 3.799 408,012 -0.05(-1.42%)
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.