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, 2009 7.461 7.636 7.106 7.550 564,759 +0.11(+1.41%)
Aug 28, 2009 7.505 7.505 7.335 7.445 300,326 +0.01(+0.07%)
Aug 27, 2009 7.412 7.625 7.210 7.439 503,223 +0.00(+0.00%)
Aug 26, 2009 7.313 7.483 7.210 7.439 663,923 +0.07(+0.96%)
Aug 25, 2009 7.040 7.458 6.974 7.368 1,243,346 +0.37(+5.23%)
Aug 24, 2009 6.936 7.095 6.860 7.002 549,706 +0.08(+1.18%)
Aug 21, 2009 6.729 7.013 6.652 6.920 721,354 +0.20(+2.93%)
Aug 20, 2009 6.685 6.778 6.565 6.723 710,457 +0.04(+0.65%)
Aug 19, 2009 6.483 6.679 6.340 6.679 530,435 +0.20(+3.04%)
Aug 18, 2009 6.603 6.657 6.450 6.483 425,797 +0.26(+4.22%)
Aug 17, 2009 6.488 6.537 6.197 6.220 407,392 -0.36(-5.40%)
Aug 14, 2009 6.696 6.696 6.472 6.575 819,265 -0.15(-2.20%)
Aug 13, 2009 6.559 6.739 6.504 6.723 469,883 +0.23(+3.54%)
Aug 12, 2009 6.466 6.559 6.450 6.493 553,273 +0.05(+0.85%)
Aug 11, 2009 6.275 6.514 6.258 6.439 676,825 +0.11(+1.73%)
Aug 10, 2009 6.280 6.335 6.176 6.330 558,034 +0.07(+1.14%)
Aug 07, 2009 6.176 6.357 6.149 6.258 518,929 +0.10(+1.69%)
Aug 06, 2009 6.176 6.280 6.149 6.155 473,582 -0.04(-0.62%)
Aug 05, 2009 6.248 6.335 6.149 6.193 842,668 +0.07(+1.07%)
Aug 04, 2009 6.264 6.384 6.100 6.127 1,565,709 -0.38(-5.80%)
Aug 03, 2009 6.980 7.013 6.406 6.504 1,271,490 -0.32(-4.65%)
Jul 31, 2009 6.849 7.062 6.810 6.821 862,206 +0.01(+0.08%)
Jul 30, 2009 8.100 8.308 6.608 6.816 3,376,082 -0.85(-11.12%)
Jul 29, 2009 7.625 7.745 7.461 7.669 900,017 +0.03(+0.43%)
Jul 28, 2009 7.767 7.767 7.488 7.636 553,118 -0.13(-1.62%)
Jul 27, 2009 7.898 7.915 7.712 7.762 263,503 -0.03(-0.42%)
Jul 24, 2009 7.669 7.882 7.609 7.794 3,192 +0.01(+0.14%)
Jul 23, 2009 7.625 7.931 7.581 7.783 403,511 +0.21(+2.82%)
Jul 22, 2009 7.510 7.778 7.435 7.570 332,063 -0.06(-0.79%)
Jul 21, 2009 7.871 7.980 7.276 7.630 614,471 -0.24(-2.99%)
Jul 20, 2009 7.762 7.980 7.669 7.865 532,878 +0.22(+2.86%)
Jul 17, 2009 7.423 7.691 7.242 7.647 526,800 +0.23(+3.09%)
Jul 16, 2009 7.160 7.455 7.073 7.417 548,769 +0.27(+3.75%)
Jul 15, 2009 7.056 7.188 6.925 7.149 564,819 +0.22(+3.24%)
Jul 14, 2009 6.647 7.024 6.608 6.925 462,195 +0.29(+4.37%)
Jul 13, 2009 6.608 6.641 6.493 6.636 329,476 +0.22(+3.41%)
Jul 10, 2009 6.472 6.488 6.231 6.417 343,497 -0.06(-0.93%)
Jul 09, 2009 6.532 6.611 6.368 6.477 425,228 -0.03(-0.42%)
Jul 08, 2009 6.816 6.816 6.417 6.504 614,703 -0.23(-3.41%)
Jul 07, 2009 6.783 6.832 6.641 6.734 517,050 -0.03(-0.40%)
Jul 06, 2009 6.914 6.914 6.422 6.761 410,387 -0.08(-1.12%)
Jul 02, 2009 6.903 7.106 6.794 6.838 377,671 -0.17(-2.42%)
Jul 01, 2009 6.843 7.073 6.729 7.007 737,106 +0.21(+3.05%)
Jun 30, 2009 6.668 6.953 6.668 6.800 883,814 +0.09(+1.39%)
Jun 29, 2009 6.679 6.723 6.450 6.707 1,025,290 +0.02(+0.25%)
Jun 26, 2009 6.351 6.789 6.302 6.690 5,124,615 +0.35(+5.52%)
Jun 25, 2009 6.340 6.450 6.302 6.340 510,308 +0.04(+0.69%)
Jun 24, 2009 6.390 6.510 6.237 6.297 441,266 -0.02(-0.35%)
Jun 23, 2009 6.166 6.346 5.958 6.319 932,231 +0.07(+1.05%)
Jun 22, 2009 6.750 6.854 6.176 6.253 1,462,244 -0.71(-10.20%)
Jun 19, 2009 6.422 6.969 6.422 6.964 1,263,310 +0.61(+9.54%)
Jun 18, 2009 6.264 6.406 6.122 6.357 342,579 +0.07(+1.13%)
Jun 17, 2009 6.286 6.379 6.067 6.286 295,443 +0.03(+0.44%)
Jun 16, 2009 6.286 6.379 6.155 6.258 417,273 -0.03(-0.43%)
Jun 15, 2009 6.439 6.483 6.094 6.286 416,219 -0.23(-3.52%)
Jun 12, 2009 6.422 6.565 6.379 6.515 250,471 +0.09(+1.45%)
Jun 11, 2009 6.641 6.663 6.411 6.422 540,340 -0.24(-3.61%)
Jun 10, 2009 6.696 6.772 6.357 6.663 523,203 +0.12(+1.84%)
Jun 09, 2009 6.483 6.832 6.411 6.543 759,040 +0.07(+1.01%)
Jun 08, 2009 6.373 6.510 6.362 6.477 524,948 +0.15(+2.42%)
Jun 05, 2009 6.422 6.455 6.193 6.324 353,113 +0.02(+0.35%)
Jun 04, 2009 6.127 6.335 6.127 6.302 446,002 +0.15(+2.40%)
Jun 03, 2009 6.827 6.827 6.007 6.155 1,052,570 -0.56(-8.36%)
Jun 02, 2009 6.668 6.723 6.428 6.716 740,185 +0.16(+2.48%)
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.