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 )

46.44 +0.18 (+0.39%)
Streaming Delayed Price Updated: 12:51 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 (%)
Feb 28, 2011 9.777 10.09 9.682 10.09 459,313 +0.31(+3.14%)
Feb 25, 2011 9.542 9.889 9.525 9.782 614,584 +0.28(+3.00%)
Feb 24, 2011 8.755 9.520 8.710 9.498 578,245 +0.75(+8.56%)
Feb 23, 2011 8.755 8.827 8.520 8.749 316,506 +0.03(+0.38%)
Feb 22, 2011 8.732 8.799 8.559 8.715 165,656 -0.09(-1.02%)
Feb 18, 2011 8.788 8.855 8.766 8.805 199,149 +0.02(+0.19%)
Feb 17, 2011 8.782 8.816 8.732 8.788 175,758 -0.02(-0.25%)
Feb 16, 2011 8.693 8.816 8.671 8.810 116,444 +0.16(+1.81%)
Feb 15, 2011 8.704 8.782 8.632 8.654 187,517 -0.11(-1.21%)
Feb 14, 2011 8.710 8.777 8.679 8.760 159,026 +0.03(+0.38%)
Feb 11, 2011 8.660 8.738 8.598 8.727 77,228 +0.08(+0.90%)
Feb 10, 2011 8.727 8.777 8.548 8.648 174,282 -0.08(-0.90%)
Feb 09, 2011 8.760 8.782 8.665 8.727 137,142 -0.04(-0.51%)
Feb 08, 2011 8.732 8.788 8.581 8.771 216,490 +0.04(+0.51%)
Feb 07, 2011 8.660 8.799 8.660 8.727 146,690 +0.10(+1.17%)
Feb 04, 2011 8.626 8.665 8.481 8.626 79,408 +0.02(+0.19%)
Feb 03, 2011 8.481 8.747 8.386 8.609 204,593 +0.11(+1.31%)
Feb 02, 2011 8.464 8.537 8.414 8.498 124,488 +0.03(+0.33%)
Feb 01, 2011 8.380 8.531 8.352 8.470 238,936 +0.14(+1.68%)
Jan 31, 2011 8.375 8.520 8.263 8.330 318,459 +0.03(+0.40%)
Jan 28, 2011 8.632 8.665 8.291 8.296 241,130 -0.34(-3.95%)
Jan 27, 2011 8.620 8.693 8.498 8.637 141,515 +0.02(+0.19%)
Jan 26, 2011 8.419 8.660 8.386 8.620 206,365 +0.20(+2.32%)
Jan 25, 2011 8.341 8.458 8.268 8.425 160,678 +0.09(+1.07%)
Jan 24, 2011 8.341 8.481 8.324 8.335 162,465 -0.02(-0.27%)
Jan 21, 2011 8.347 8.436 8.302 8.358 211,113 +0.04(+0.54%)
Jan 20, 2011 8.380 8.470 8.274 8.313 230,663 -0.12(-1.39%)
Jan 19, 2011 8.514 8.592 8.375 8.430 224,550 -0.11(-1.24%)
Jan 18, 2011 8.581 8.665 8.503 8.537 139,629 -0.08(-0.91%)
Jan 14, 2011 8.531 8.704 8.481 8.615 180,998 +0.08(+0.98%)
Jan 13, 2011 8.827 8.900 8.481 8.531 293,418 -0.26(-2.99%)
Jan 12, 2011 8.520 8.889 8.520 8.794 527,747 +0.36(+4.24%)
Jan 11, 2011 8.453 8.520 8.386 8.436 131,254 +0.05(+0.60%)
Jan 10, 2011 8.319 8.425 8.185 8.386 201,829 +0.04(+0.47%)
Jan 07, 2011 8.341 8.419 8.196 8.347 264,034 +0.01(+0.07%)
Jan 06, 2011 8.509 8.509 8.313 8.341 399,174 -0.14(-1.65%)
Jan 05, 2011 8.403 8.503 8.403 8.481 162,214 +0.04(+0.46%)
Jan 04, 2011 8.464 8.492 8.308 8.442 262,398 +0.01(+0.13%)
Jan 03, 2011 8.598 8.615 8.386 8.430 251,750 -0.11(-1.31%)
Dec 31, 2010 8.514 8.632 8.486 8.542 282,508 +0.03(+0.33%)
Dec 30, 2010 8.581 8.693 8.514 8.514 136,094 -0.06(-0.65%)
Dec 29, 2010 8.548 8.615 8.503 8.570 91,703 +0.06(+0.72%)
Dec 28, 2010 8.660 8.660 8.503 8.509 79,066 -0.14(-1.61%)
Dec 27, 2010 8.537 8.660 8.520 8.648 137,608 +0.09(+1.11%)
Dec 23, 2010 8.514 8.604 8.514 8.553 82,492 +0.03(+0.39%)
Dec 22, 2010 8.626 8.654 8.520 8.520 129,344 -0.09(-1.04%)
Dec 21, 2010 8.620 8.699 8.520 8.609 163,308 -0.03(-0.39%)
Dec 20, 2010 8.827 8.827 8.464 8.643 209,735 -0.13(-1.53%)
Dec 17, 2010 8.637 8.777 8.570 8.777 423,600 +0.16(+1.88%)
Dec 16, 2010 8.643 8.660 8.525 8.615 182,267 +0.01(+0.06%)
Dec 15, 2010 8.816 8.855 8.609 8.609 167,061 -0.22(-2.47%)
Dec 14, 2010 8.911 8.911 8.786 8.827 160,012 -0.03(-0.32%)
Dec 13, 2010 8.933 8.939 8.810 8.855 142,330 -0.05(-0.56%)
Dec 10, 2010 8.833 8.975 8.620 8.905 173,943 +0.10(+1.14%)
Dec 09, 2010 8.967 8.972 8.699 8.805 455,155 -0.12(-1.31%)
Dec 08, 2010 9.073 9.090 8.917 8.922 153,100 -0.12(-1.36%)
Dec 07, 2010 9.079 9.106 8.944 9.045 227,053 +0.06(+0.68%)
Dec 06, 2010 8.849 9.000 8.810 8.984 185,682 +0.10(+1.13%)
Dec 03, 2010 8.805 8.911 8.799 8.883 221,178 +0.04(+0.44%)
Dec 02, 2010 8.866 8.933 8.805 8.844 154,107 -0.03(-0.38%)
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.