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 -0.19 (-0.41%)
Official Closing Price Updated: 7:00 PM EDT, Apr 25, 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 (%)
Mar 30, 2007 7.390 7.434 7.253 7.352 298,579 -0.05(-0.74%)
Mar 29, 2007 7.313 7.428 7.248 7.406 267,660 +0.08(+1.12%)
Mar 28, 2007 7.461 7.461 7.040 7.324 493,973 +0.11(+1.52%)
Mar 27, 2007 7.182 7.373 7.167 7.215 438,904 +0.03(+0.46%)
Mar 26, 2007 7.106 7.335 7.013 7.182 575,935 +0.07(+1.00%)
Mar 23, 2007 7.029 7.177 6.914 7.111 489,033 +0.08(+1.09%)
Mar 22, 2007 6.805 7.133 6.805 7.035 687,537 +0.17(+2.55%)
Mar 21, 2007 7.040 7.237 6.805 6.860 799,504 -0.23(-3.24%)
Mar 20, 2007 6.690 7.089 6.663 7.089 754,132 +0.37(+5.45%)
Mar 19, 2007 6.772 6.832 6.718 6.723 696,136 -0.03(-0.49%)
Mar 16, 2007 6.794 6.832 6.718 6.756 273,148 -0.07(-0.96%)
Mar 15, 2007 6.668 6.832 6.570 6.821 587,644 +0.26(+3.91%)
Mar 14, 2007 6.548 6.641 6.422 6.565 1,062,042 +0.03(+0.42%)
Mar 13, 2007 6.275 6.559 6.204 6.537 911,837 +0.26(+4.18%)
Mar 12, 2007 6.226 6.368 6.204 6.275 384,201 +0.01(+0.17%)
Mar 09, 2007 6.127 6.340 6.094 6.264 442,380 +0.16(+2.69%)
Mar 08, 2007 6.089 6.122 5.941 6.100 469,274 +0.13(+2.20%)
Mar 07, 2007 5.876 6.067 5.838 5.969 564,592 +0.26(+4.50%)
Mar 06, 2007 5.570 5.876 5.570 5.712 545,931 +0.20(+3.57%)
Mar 05, 2007 5.504 5.613 5.411 5.515 303,884 -0.05(-0.98%)
Mar 02, 2007 5.706 5.712 5.553 5.570 163,925 -0.17(-2.95%)
Mar 01, 2007 5.690 5.843 5.471 5.739 237,279 -0.01(-0.10%)
Feb 28, 2007 5.783 5.859 5.641 5.745 241,863 -0.05(-0.94%)
Feb 27, 2007 5.920 5.991 5.745 5.799 263,818 -0.21(-3.46%)
Feb 26, 2007 6.040 6.094 5.980 6.007 163,194 -0.04(-0.63%)
Feb 23, 2007 6.002 6.122 5.991 6.045 233,630 +0.04(+0.73%)
Feb 22, 2007 6.012 6.056 5.980 6.002 195,210 -0.01(-0.18%)
Feb 21, 2007 5.843 6.105 5.777 6.012 529,648 +0.12(+2.04%)
Feb 20, 2007 5.701 5.914 5.646 5.892 193,381 +0.22(+3.85%)
Feb 16, 2007 5.488 5.690 5.444 5.674 196,491 +0.20(+3.59%)
Feb 15, 2007 5.400 5.493 5.373 5.477 119,468 +0.06(+1.11%)
Feb 14, 2007 5.471 5.504 5.417 5.417 184,691 -0.09(-1.59%)
Feb 13, 2007 5.624 5.646 5.466 5.504 146,270 -0.12(-2.14%)
Feb 12, 2007 5.701 5.728 5.570 5.624 86,088 -0.04(-0.68%)
Feb 09, 2007 5.788 5.821 5.652 5.663 115,626 -0.15(-2.54%)
Feb 08, 2007 5.805 5.870 5.739 5.810 192,832 -0.01(-0.09%)
Feb 07, 2007 5.816 5.870 5.756 5.816 160,266 +0.00(+0.00%)
Feb 06, 2007 5.646 5.848 5.608 5.816 166,304 +0.16(+2.80%)
Feb 05, 2007 5.695 5.734 5.592 5.657 97,148 -0.07(-1.24%)
Feb 02, 2007 5.777 5.791 5.685 5.728 122,944 -0.09(-1.50%)
Feb 01, 2007 5.685 5.816 5.685 5.816 130,079 +0.13(+2.21%)
Jan 31, 2007 5.685 5.761 5.668 5.690 121,663 +0.03(+0.58%)
Jan 30, 2007 5.739 5.794 5.657 5.657 230,703 -0.16(-2.82%)
Jan 29, 2007 5.603 6.007 5.586 5.821 836,278 +0.36(+6.50%)
Jan 26, 2007 5.411 5.482 5.400 5.466 165,572 +0.05(+0.91%)
Jan 25, 2007 5.389 5.439 5.357 5.417 90,195 +0.06(+1.12%)
Jan 24, 2007 5.428 5.428 5.307 5.357 160,998 -0.04(-0.71%)
Jan 23, 2007 5.247 5.422 5.231 5.395 180,208 +0.14(+2.60%)
Jan 22, 2007 5.264 5.296 5.220 5.258 162,828 -0.03(-0.62%)
Jan 19, 2007 5.149 5.307 5.127 5.291 148,923 +0.13(+2.43%)
Jan 18, 2007 5.045 5.171 4.870 5.165 142,337 +0.11(+2.27%)
Jan 17, 2007 5.143 5.171 5.029 5.050 226,495 -0.11(-2.12%)
Jan 16, 2007 5.193 5.198 5.138 5.160 236,192 -0.03(-0.63%)
Jan 12, 2007 5.242 5.324 5.160 5.193 285,589 -0.10(-1.86%)
Jan 11, 2007 5.439 5.439 5.209 5.291 262,720 -0.17(-3.20%)
Jan 10, 2007 5.373 5.466 5.335 5.466 225,946 +0.10(+1.83%)
Jan 09, 2007 5.378 5.378 5.280 5.367 171,975 +0.02(+0.41%)
Jan 08, 2007 5.182 5.357 5.160 5.346 150,387 +0.22(+4.26%)
Jan 05, 2007 5.061 5.214 5.061 5.127 221,007 +0.04(+0.86%)
Jan 04, 2007 5.247 5.247 5.067 5.083 474,031 -0.16(-3.13%)
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.