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 )

43.09 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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 (%)
Oct 31, 2002 6.088 6.099 5.925 5.985 126,157 -0.09(-1.43%)
Oct 30, 2002 6.132 6.132 5.827 6.072 412,994 -0.05(-0.89%)
Oct 29, 2002 6.208 6.317 6.099 6.126 102,651 -0.13(-2.09%)
Oct 28, 2002 6.328 6.344 6.208 6.257 91,450 -0.05(-0.86%)
Oct 25, 2002 6.241 6.311 5.990 6.311 142,500 +0.02(+0.26%)
Oct 24, 2002 6.154 6.301 6.137 6.295 58,579 +0.16(+2.66%)
Oct 23, 2002 6.464 6.464 5.990 6.132 219,810 -0.34(-5.30%)
Oct 22, 2002 6.546 6.562 6.431 6.475 109,262 -0.13(-1.90%)
Oct 21, 2002 6.344 6.644 6.344 6.600 111,466 +0.17(+2.71%)
Oct 18, 2002 6.431 6.453 6.388 6.426 40,032 -0.01(-0.08%)
Oct 17, 2002 6.426 6.475 6.382 6.431 80,615 +0.06(+0.94%)
Oct 16, 2002 6.600 6.611 6.317 6.371 71,801 -0.25(-3.70%)
Oct 15, 2002 6.535 6.725 6.507 6.616 85,206 +0.11(+1.67%)
Oct 14, 2002 6.208 6.518 6.164 6.507 115,873 +0.25(+3.91%)
Oct 11, 2002 6.279 6.518 6.235 6.262 80,799 +0.00(+0.00%)
Oct 10, 2002 6.273 6.344 6.017 6.262 1,175,263 +0.00(+0.00%)
Oct 09, 2002 6.475 6.529 6.208 6.262 110,364 -0.21(-3.28%)
Oct 08, 2002 6.573 6.595 6.442 6.475 73,453 -0.08(-1.25%)
Oct 07, 2002 6.600 6.627 6.426 6.556 78,412 -0.18(-2.67%)
Oct 04, 2002 6.649 6.807 6.567 6.736 50,499 +0.10(+1.56%)
Oct 03, 2002 6.742 6.970 6.616 6.633 74,923 -0.11(-1.69%)
Oct 02, 2002 7.014 7.014 6.535 6.747 110,364 -0.28(-3.95%)
Oct 01, 2002 6.671 7.025 6.524 7.025 52,886 +0.38(+5.74%)
Sep 30, 2002 6.687 6.753 6.426 6.644 96,959 -0.05(-0.73%)
Sep 27, 2002 7.134 7.134 6.671 6.693 18,363 -0.41(-5.82%)
Sep 26, 2002 6.807 7.106 6.774 7.106 72,535 +0.35(+5.24%)
Sep 25, 2002 6.698 6.872 6.676 6.753 65,190 +0.09(+1.39%)
Sep 24, 2002 6.665 6.812 6.578 6.660 68,495 -0.01(-0.08%)
Sep 23, 2002 6.878 6.910 6.546 6.665 171,331 -0.27(-3.85%)
Sep 20, 2002 7.014 7.052 6.867 6.932 73,637 +0.08(+1.19%)
Sep 19, 2002 7.128 7.134 6.753 6.851 94,021 -0.29(-4.12%)
Sep 18, 2002 6.992 7.226 6.992 7.145 55,090 +0.14(+2.02%)
Sep 17, 2002 7.324 7.341 6.992 7.003 49,948 -0.19(-2.58%)
Sep 16, 2002 7.308 7.352 7.188 7.188 65,006 -0.10(-1.42%)
Sep 13, 2002 7.036 7.341 7.025 7.292 49,948 +0.31(+4.45%)
Sep 12, 2002 7.172 7.172 6.916 6.981 74,004 -0.21(-2.88%)
Sep 11, 2002 7.226 7.352 7.188 7.188 47,010 -0.03(-0.38%)
Sep 10, 2002 6.970 7.215 6.970 7.215 49,581 +0.27(+3.92%)
Sep 09, 2002 6.998 7.052 6.943 6.943 66,475 -0.08(-1.16%)
Sep 06, 2002 7.068 7.139 6.998 7.025 74,739 -0.03(-0.39%)
Sep 05, 2002 7.183 7.188 7.036 7.052 128,544 -0.21(-2.92%)
Sep 04, 2002 6.998 7.264 6.998 7.264 37,645 +0.29(+4.22%)
Sep 03, 2002 7.172 7.172 6.970 6.970 81,166 -0.15(-2.07%)
Aug 30, 2002 7.232 7.259 7.079 7.117 46,092 -0.10(-1.36%)
Aug 29, 2002 6.959 7.215 6.916 7.215 90,164 +0.26(+3.68%)
Aug 28, 2002 7.025 7.101 6.959 6.959 69,046 -0.23(-3.18%)
Aug 27, 2002 7.379 7.379 7.090 7.188 101,366 -0.16(-2.22%)
Aug 26, 2002 7.324 7.450 7.106 7.352 159,395 +0.03(+0.37%)
Aug 23, 2002 7.520 7.597 7.324 7.324 99,897 -0.22(-2.96%)
Aug 22, 2002 7.509 7.613 7.493 7.548 53,988 +0.04(+0.51%)
Aug 21, 2002 7.504 7.569 7.460 7.509 80,248 +0.02(+0.29%)
Aug 20, 2002 7.515 7.586 7.460 7.488 135,338 -0.03(-0.36%)
Aug 16, 2002 7.275 7.624 7.275 7.515 140,297 +0.23(+3.14%)
Aug 15, 2002 7.270 7.297 7.145 7.286 89,062 -0.01(-0.15%)
Aug 14, 2002 7.079 7.297 7.068 7.297 54,723 +0.19(+2.60%)
Aug 13, 2002 7.210 7.286 7.112 7.112 59,681 -0.11(-1.51%)
Aug 12, 2002 7.025 7.243 6.998 7.221 44,439 +0.02(+0.30%)
Aug 07, 2002 7.172 7.215 6.992 7.199 60,232 +0.04(+0.61%)
Aug 06, 2002 6.927 7.155 6.927 7.155 59,130 +0.24(+3.46%)
Aug 05, 2002 6.998 7.014 6.889 6.916 49,581 -0.11(-1.55%)
Aug 02, 2002 7.346 7.346 6.802 7.025 83,186 -0.30(-4.16%)
Aug 01, 2002 7.199 7.401 7.199 7.330 90,348 +0.20(+2.75%)
Jul 31, 2002 7.537 7.537 7.134 7.134 98,428 -0.44(-5.76%)
Jul 30, 2002 7.297 7.569 7.188 7.569 144,337 +0.27(+3.73%)
Jul 29, 2002 7.106 7.455 7.106 7.297 112,568 +0.25(+3.47%)
Jul 26, 2002 6.812 7.074 6.812 7.052 37,461 +0.24(+3.52%)
Jul 25, 2002 6.791 6.954 6.742 6.812 91,633 +0.01(+0.16%)
Jul 24, 2002 6.344 6.807 5.854 6.802 288,123 +0.35(+5.40%)
Jul 23, 2002 6.938 6.938 6.382 6.453 569,268 -0.48(-6.99%)
Jul 22, 2002 6.910 6.970 6.845 6.938 84,104 -0.03(-0.39%)
Jul 19, 2002 7.025 7.319 6.916 6.965 182,349 -0.09(-1.31%)
Jul 17, 2002 6.812 7.161 6.807 7.057 183,634 -0.27(-3.64%)
Jul 12, 2002 7.515 7.558 7.237 7.324 75,106 -0.19(-2.54%)
Jul 11, 2002 7.569 7.651 7.433 7.515 71,066 -0.11(-1.43%)
Jul 10, 2002 7.607 7.678 7.515 7.624 91,450 -0.09(-1.20%)
Jul 09, 2002 7.450 7.716 7.450 7.716 190,245 +0.27(+3.58%)
Jul 08, 2002 7.411 7.450 7.411 7.450 89,246 +0.04(+0.51%)
Jul 05, 2002 7.542 7.542 7.406 7.411 39,481 -0.08(-1.02%)
Jul 04, 2002 7.313 7.597 7.243 7.488 105,222 +0.00(+0.00%)
Jul 03, 2002 7.313 7.597 7.243 7.488 105,222 +0.31(+4.32%)
Jul 02, 2002 7.188 7.248 7.145 7.177 47,194 +0.04(+0.61%)
Jul 01, 2002 7.651 7.662 7.134 7.134 100,448 -0.57(-7.42%)
Jun 28, 2002 7.134 7.706 7.134 7.706 310,893 +0.52(+7.20%)
Jun 27, 2002 7.052 7.188 6.916 7.188 91,633 +0.14(+1.93%)
Jun 26, 2002 7.052 7.134 6.861 7.052 205,854 -0.05(-0.77%)
Jun 25, 2002 7.215 7.384 7.106 7.106 108,528 -0.16(-2.25%)
Jun 21, 2002 7.014 7.270 6.889 7.270 153,518 +0.49(+7.23%)
Jun 20, 2002 6.644 6.992 6.644 6.780 89,062 +0.16(+2.47%)
Jun 19, 2002 6.998 7.155 6.616 6.616 218,525 -0.52(-7.25%)
Jun 18, 2002 7.270 7.460 7.030 7.134 79,881 -0.08(-1.13%)
Jun 17, 2002 7.215 7.275 7.047 7.215 76,943 +0.00(+0.00%)
Jun 14, 2002 6.785 7.215 6.698 7.215 156,273 +0.11(+1.53%)
Jun 12, 2002 7.041 7.210 7.041 7.106 120,097 +0.08(+1.08%)
Jun 11, 2002 7.210 7.341 7.030 7.030 96,591 -0.13(-1.83%)
Jun 10, 2002 7.657 7.657 6.970 7.161 180,696 -0.50(-6.47%)
Jun 07, 2002 7.079 7.657 7.079 7.657 251,579 +0.53(+7.41%)
Jun 06, 2002 7.433 7.433 7.014 7.128 241,112 -0.36(-4.80%)
Jun 05, 2002 7.569 7.569 7.357 7.488 92,735 -0.06(-0.79%)
May 31, 2002 7.542 7.706 7.488 7.548 96,959 -0.44(-5.46%)
May 28, 2002 7.744 8.059 7.695 7.983 173,902 +0.25(+3.17%)
May 27, 2002 7.831 7.880 7.738 7.738 86,308 +0.00(+0.00%)
May 24, 2002 7.831 7.880 7.738 7.738 84,104 -0.15(-1.86%)
May 23, 2002 7.569 7.831 7.542 7.885 177,574 +0.32(+4.17%)
May 22, 2002 7.455 7.624 7.433 7.569 131,482 +0.06(+0.80%)
May 21, 2002 7.624 7.678 7.422 7.509 129,095 -0.06(-0.79%)
May 20, 2002 7.624 7.651 7.548 7.569 230,094 -0.08(-1.00%)
May 17, 2002 7.553 7.667 7.548 7.646 115,139 +0.09(+1.23%)
May 16, 2002 7.733 7.787 7.553 7.553 110,731 -0.22(-2.87%)
May 15, 2002 7.700 7.831 7.700 7.776 63,537 +0.02(+0.28%)
May 14, 2002 7.765 7.814 7.662 7.755 91,266 -0.03(-0.42%)
May 13, 2002 7.433 7.842 7.433 7.787 83,370 +0.38(+5.07%)
May 10, 2002 7.515 7.624 7.352 7.411 72,168 -0.05(-0.66%)
May 09, 2002 7.678 7.727 7.460 7.460 96,224 -0.19(-2.49%)
May 08, 2002 7.760 7.842 7.542 7.651 196,856 +0.14(+1.89%)
May 07, 2002 7.384 7.586 7.297 7.509 148,744 +0.13(+1.77%)
May 06, 2002 7.569 7.624 7.379 7.379 91,817 -0.23(-3.08%)
May 03, 2002 7.433 7.613 7.406 7.613 139,011 +0.23(+3.17%)
May 02, 2002 7.460 7.504 7.362 7.379 87,226 -0.05(-0.73%)
May 01, 2002 7.515 7.558 7.275 7.433 81,350 -0.14(-1.80%)
Apr 30, 2002 7.292 7.569 7.243 7.569 180,145 +0.22(+3.04%)
Apr 29, 2002 7.085 7.352 7.085 7.346 83,553 +0.25(+3.53%)
Apr 26, 2002 7.297 7.313 7.079 7.096 36,726 -0.16(-2.18%)
Apr 25, 2002 6.807 7.297 6.807 7.254 189,878 +0.23(+3.34%)
Apr 24, 2002 7.188 7.270 6.845 7.019 139,746 -0.09(-1.23%)
Apr 23, 2002 6.807 7.117 6.758 7.106 107,059 +0.20(+2.92%)
Apr 22, 2002 6.998 7.025 6.861 6.905 184,553 -0.15(-2.08%)
Apr 19, 2002 7.188 7.243 7.052 7.052 58,579 -0.14(-1.89%)
Apr 18, 2002 7.025 7.215 7.025 7.188 98,979 +0.16(+2.33%)
Apr 17, 2002 7.460 7.460 7.025 7.025 146,173 -0.44(-5.84%)
Apr 16, 2002 7.335 7.460 7.188 7.460 93,102 +0.13(+1.71%)
Apr 15, 2002 7.106 7.341 7.106 7.335 216,872 +0.04(+0.52%)
Apr 12, 2002 7.134 7.352 7.112 7.297 188,409 +0.21(+3.00%)
Apr 11, 2002 7.047 7.352 6.976 7.085 252,865 -0.02(-0.23%)
Apr 10, 2002 7.014 7.161 7.014 7.101 114,588 +0.03(+0.46%)
Apr 09, 2002 6.861 7.123 6.861 7.068 145,989 +0.15(+2.20%)
Apr 08, 2002 6.970 7.068 6.818 6.916 64,823 -0.04(-0.55%)
Apr 05, 2002 6.905 7.063 6.889 6.954 74,923 -0.01(-0.08%)
Apr 04, 2002 6.970 7.025 6.894 6.959 385,633 +0.02(+0.24%)
Apr 03, 2002 6.791 7.019 6.780 6.943 142,317 +0.21(+3.07%)
Apr 02, 2002 6.883 6.905 6.736 6.736 78,595 -0.20(-2.90%)
Apr 01, 2002 7.025 7.025 6.644 6.938 126,524 -0.09(-1.24%)
Mar 29, 2002 7.079 7.079 6.774 7.025 102,651 +0.00(+0.00%)
Mar 28, 2002 7.079 7.079 6.774 7.025 102,651 -0.07(-0.92%)
Mar 27, 2002 7.052 7.134 6.910 7.090 216,872 +0.25(+3.58%)
Mar 26, 2002 6.595 6.845 6.595 6.845 112,751 +0.23(+3.46%)
Mar 25, 2002 6.540 6.671 6.486 6.616 190,612 -0.13(-1.86%)
Mar 22, 2002 6.742 6.954 6.682 6.742 2,901,430 -0.05(-0.80%)
Mar 21, 2002 6.486 6.807 6.486 6.796 221,096 +0.17(+2.63%)
Mar 20, 2002 6.812 6.927 6.404 6.622 446,783 -0.40(-5.74%)
Mar 19, 2002 6.807 7.063 6.807 7.025 169,127 -0.05(-0.69%)
Mar 18, 2002 6.976 7.074 6.976 7.074 203,467 +0.02(+0.31%)
Mar 15, 2002 7.052 7.194 7.052 7.052 257,088 -0.15(-2.12%)
Mar 14, 2002 7.074 7.297 6.998 7.205 314,199 +0.17(+2.40%)
Mar 13, 2002 7.074 7.074 6.916 7.036 51,601 -0.03(-0.46%)
Mar 12, 2002 7.025 7.074 6.987 7.068 222,565 +0.13(+1.80%)
Mar 11, 2002 6.938 6.965 6.861 6.943 130,013 +0.01(+0.08%)
Mar 08, 2002 6.970 6.987 6.867 6.938 69,230 +0.07(+1.03%)
Mar 07, 2002 7.025 7.025 6.861 6.867 71,250 -0.16(-2.25%)
Mar 06, 2002 6.725 7.025 6.725 7.025 107,242 +0.05(+0.78%)
Mar 05, 2002 7.052 7.052 6.954 6.970 76,759 -0.08(-1.16%)
Mar 04, 2002 6.970 7.074 6.818 7.052 165,638 +0.08(+1.17%)
Mar 01, 2002 6.823 6.970 6.785 6.970 53,254 +0.17(+2.48%)
Feb 28, 2002 6.807 6.829 6.725 6.802 46,643 -0.01(-0.08%)
Feb 27, 2002 6.807 6.970 6.698 6.807 83,921 -0.16(-2.34%)
Feb 26, 2002 6.883 6.998 6.851 6.970 95,122 +0.11(+1.59%)
Feb 25, 2002 6.932 6.932 6.780 6.861 123,402 +0.06(+0.88%)
Feb 22, 2002 6.589 6.856 6.546 6.802 87,961 +0.25(+3.82%)
Feb 21, 2002 7.008 7.014 6.535 6.551 123,035 -0.51(-7.25%)
Feb 20, 2002 6.725 7.063 6.655 7.063 155,171 +0.42(+6.40%)
Feb 19, 2002 6.562 6.693 6.458 6.638 87,777 +0.04(+0.58%)
Feb 18, 2002 6.399 6.644 6.399 6.600 152,233 +0.00(+0.00%)
Feb 15, 2002 6.399 6.644 6.399 6.600 152,233 +0.20(+3.15%)
Feb 14, 2002 6.529 6.529 6.399 6.399 124,137 -0.13(-2.00%)
Feb 13, 2002 6.437 6.529 6.301 6.529 53,437 +0.09(+1.44%)
Feb 12, 2002 6.262 6.513 6.208 6.437 101,366 +0.12(+1.90%)
Feb 11, 2002 6.687 6.796 6.317 6.317 245,336 -0.32(-4.76%)
Feb 08, 2002 6.600 6.638 6.507 6.633 108,344 +0.09(+1.33%)
Feb 07, 2002 6.649 6.698 6.535 6.546 87,226 -0.07(-1.07%)
Feb 06, 2002 6.671 6.698 6.606 6.616 80,248 -0.08(-1.22%)
Feb 05, 2002 6.834 6.916 6.698 6.698 77,677 -0.14(-1.99%)
Feb 04, 2002 6.780 6.938 6.780 6.834 79,881 +0.11(+1.62%)
Feb 01, 2002 6.753 6.943 6.725 6.725 169,127 +0.00(+0.00%)
Jan 31, 2002 6.807 6.807 6.616 6.725 88,695 -0.03(-0.40%)
Jan 30, 2002 6.649 6.753 6.600 6.753 70,883 +0.16(+2.39%)
Jan 29, 2002 6.796 6.807 6.595 6.595 85,390 -0.19(-2.73%)
Jan 28, 2002 6.796 6.883 6.660 6.780 98,979 +0.01(+0.08%)
Jan 25, 2002 6.676 6.878 6.676 6.774 127,442 +0.10(+1.47%)
Jan 24, 2002 6.802 6.802 6.649 6.676 59,497 -0.10(-1.45%)
Jan 23, 2002 6.589 6.774 6.540 6.774 59,864 +0.23(+3.58%)
Jan 22, 2002 6.562 6.676 6.535 6.540 63,904 +0.02(+0.33%)
Jan 21, 2002 6.535 6.589 6.507 6.518 62,803 +0.00(+0.00%)
Jan 18, 2002 6.535 6.589 6.507 6.518 62,435 -0.06(-0.91%)
Jan 17, 2002 6.464 6.578 6.464 6.578 98,611 +0.11(+1.77%)
Jan 16, 2002 6.556 6.556 6.464 6.464 47,377 -0.07(-1.00%)
Jan 15, 2002 6.469 6.529 6.469 6.529 88,695 +0.03(+0.50%)
Jan 14, 2002 6.644 6.644 6.404 6.497 203,467 -0.13(-1.89%)
Jan 11, 2002 6.644 6.758 6.578 6.622 41,868 +0.00(+0.00%)
Jan 10, 2002 6.540 6.742 6.540 6.622 40,216 +0.10(+1.50%)
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.