Sign In \| Register \| About Burlingame \| Contact Us
Burlingame, CA September 01, 2020 10:18am 7-Day Forecast \| Traffic

- American
- Bagels
- Bakery
- Barbecue
- Brew Pubs
- Chinese
- Coffee Houses
- Continental
- Deli
- Fast Food
- Ice Cream / Frozen Yogurt
- Indian
- Italian
- Japanese
- Mexican
- Pizza
- Resort Restaurants
- Sandwiches
- Seafood
- Steaks, Chops
- Sushi
- Thai
- Wine
- Bars and Lounges
- Night Clubs
- Apartments
- Classifieds
- Cars
- Forums
- Coupons
- News Archives
- Contests
- Jobs

Recent Quotes

My Watchlist

Indicators

Sturm Ruger & Company (NY: RGR )

43.05 +0.12 (+0.28%)

Official Closing Price Updated: 4:10 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	4.683	4.803	4.683	4.803	102,468	+0.07(+1.38%)
Oct 28, 2004	4.787	4.814	4.656	4.738	115,873	-0.10(-2.14%)
Oct 27, 2004	4.683	4.841	4.634	4.841	162,516	+0.10(+2.18%)
Oct 26, 2004	4.656	4.765	4.629	4.738	138,277	+0.03(+0.58%)
Oct 25, 2004	4.629	4.727	4.607	4.710	137,542	+0.11(+2.49%)
Oct 22, 2004	4.901	4.917	4.591	4.596	116,975	-0.30(-6.22%)
Oct 21, 2004	4.672	4.901	4.656	4.901	155,722	+0.28(+6.13%)
Oct 20, 2004	4.618	4.661	4.553	4.618	125,238	+0.01(+0.12%)
Oct 19, 2004	4.776	4.825	4.612	4.612	99,530	-0.18(-3.75%)
Oct 18, 2004	4.738	4.857	4.716	4.792	78,044	+0.08(+1.62%)
Oct 15, 2004	4.607	4.830	4.602	4.716	95,122	+0.10(+2.12%)
Oct 14, 2004	4.694	4.738	4.618	4.618	125,606	-0.13(-2.75%)
Oct 13, 2004	4.830	4.885	4.721	4.749	118,260	-0.08(-1.69%)
Oct 12, 2004	4.825	4.857	4.798	4.830	69,781	+0.01(+0.11%)
Oct 11, 2004	4.836	4.966	4.776	4.825	95,122	+0.08(+1.72%)
Oct 08, 2004	4.857	4.966	4.743	4.743	148,376	-0.11(-2.24%)
Oct 07, 2004	4.923	4.955	4.852	4.852	83,553	-0.10(-1.98%)
Oct 06, 2004	4.988	5.032	4.934	4.950	99,162	-0.01(-0.22%)
Oct 05, 2004	4.955	5.032	4.912	4.961	89,797	-0.08(-1.51%)
Oct 04, 2004	5.075	5.201	5.037	5.037	166,005	-0.09(-1.80%)

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.

Search Hotels in Burlingame

Find A Business

or Browse Listings

Sturm Ruger & Company (NY: RGR )

Historical Prices