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 )

46.75 +0.63 (+1.37%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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 31, 2003 4.843 4.919 4.788 4.788 107,027 -0.05(-1.02%)
Mar 28, 2003 4.914 4.963 4.837 4.837 59,642 -0.08(-1.67%)
Mar 27, 2003 4.947 4.963 4.865 4.919 44,457 -0.01(-0.22%)
Mar 26, 2003 5.007 5.029 4.908 4.930 140,873 -0.02(-0.44%)
Mar 25, 2003 4.974 5.029 4.947 4.952 97,879 -0.05(-0.98%)
Mar 24, 2003 5.029 5.056 4.952 5.001 86,353 -0.03(-0.54%)
Mar 21, 2003 4.947 5.029 4.919 5.029 151,302 +0.08(+1.66%)
Mar 20, 2003 5.001 5.067 4.925 4.947 75,010 -0.05(-1.09%)
Mar 19, 2003 5.040 5.056 4.925 5.001 111,235 +0.00(+0.00%)
Mar 18, 2003 5.029 5.040 4.958 5.001 168,682 +0.03(+0.55%)
Mar 17, 2003 4.930 5.001 4.870 4.974 92,208 +0.09(+1.79%)
Mar 14, 2003 4.974 4.985 4.886 4.886 118,919 -0.03(-0.67%)
Mar 13, 2003 4.870 4.947 4.870 4.919 60,557 +0.08(+1.58%)
Mar 12, 2003 4.908 4.919 4.837 4.843 69,705 -0.05(-1.01%)
Mar 11, 2003 4.843 4.919 4.843 4.892 102,453 +0.05(+1.02%)
Mar 10, 2003 4.919 4.963 4.810 4.843 129,347 -0.09(-1.88%)
Mar 07, 2003 4.908 5.012 4.854 4.936 165,206 +0.04(+0.89%)
Mar 06, 2003 4.914 4.914 4.815 4.892 54,519 -0.02(-0.33%)
Mar 05, 2003 4.919 4.919 4.810 4.908 98,794 -0.01(-0.22%)
Mar 04, 2003 4.843 4.958 4.837 4.919 147,643 +0.02(+0.45%)
Mar 03, 2003 4.985 5.012 4.848 4.897 242,961 -0.10(-2.08%)
Feb 28, 2003 5.029 5.029 4.952 5.001 57,813 +0.00(+0.00%)
Feb 27, 2003 5.034 5.034 4.985 5.001 68,241 +0.02(+0.44%)
Feb 26, 2003 5.029 5.078 4.979 4.979 60,008 -0.11(-2.25%)
Feb 25, 2003 5.138 5.138 5.089 5.094 151,302 -0.03(-0.64%)
Feb 24, 2003 5.182 5.258 5.127 5.127 131,177 +0.00(+0.00%)
Feb 21, 2003 5.127 5.193 5.067 5.127 73,547 +0.02(+0.32%)
Feb 20, 2003 5.056 5.165 5.001 5.111 80,316 +0.08(+1.63%)
Feb 19, 2003 5.029 5.056 4.974 5.029 160,266 +0.02(+0.33%)
Feb 18, 2003 5.083 5.122 5.007 5.012 161,181 -0.13(-2.45%)
Feb 14, 2003 5.056 5.160 5.029 5.138 99,343 +0.08(+1.62%)
Feb 13, 2003 5.111 5.171 5.029 5.056 114,162 -0.08(-1.60%)
Feb 12, 2003 5.089 5.220 5.078 5.138 134,836 +0.05(+0.97%)
Feb 11, 2003 5.122 5.220 5.007 5.089 179,842 -0.05(-0.96%)
Feb 10, 2003 5.247 5.247 5.056 5.138 145,630 -0.05(-1.05%)
Feb 07, 2003 5.329 5.346 5.193 5.193 82,511 -0.14(-2.56%)
Feb 06, 2003 5.449 5.449 5.225 5.329 62,935 -0.09(-1.71%)
Feb 05, 2003 5.324 5.449 5.324 5.422 53,788 +0.15(+2.90%)
Feb 04, 2003 5.357 5.362 5.204 5.269 70,436 -0.11(-2.13%)
Feb 03, 2003 5.455 5.455 5.384 5.384 52,690 -0.04(-0.71%)
Jan 31, 2003 5.389 5.439 5.367 5.422 51,958 +0.03(+0.61%)
Jan 30, 2003 5.411 5.466 5.302 5.389 94,586 +0.04(+0.82%)
Jan 29, 2003 5.422 5.477 5.329 5.346 106,295 -0.05(-1.01%)
Jan 28, 2003 5.466 5.466 5.329 5.400 169,414 -0.06(-1.10%)
Jan 27, 2003 5.444 5.460 5.384 5.460 113,430 +0.05(+0.91%)
Jan 24, 2003 5.575 5.575 5.411 5.411 78,486 -0.14(-2.56%)
Jan 23, 2003 5.477 5.575 5.417 5.553 181,306 +0.06(+1.09%)
Jan 22, 2003 5.466 5.575 5.466 5.493 123,310 -0.02(-0.40%)
Jan 21, 2003 5.685 5.739 5.488 5.515 174,720 -0.13(-2.32%)
Jan 17, 2003 5.777 5.838 5.482 5.646 158,803 -0.13(-2.27%)
Jan 16, 2003 6.122 6.122 5.739 5.777 108,674 -0.34(-5.62%)
Jan 15, 2003 5.723 6.138 5.712 6.122 286,870 +0.39(+6.77%)
Jan 14, 2003 5.739 5.788 5.712 5.734 111,784 -0.01(-0.10%)
Jan 13, 2003 5.630 5.739 5.548 5.739 87,634 +0.11(+2.04%)
Jan 10, 2003 5.630 5.767 5.564 5.624 138,678 -0.04(-0.68%)
Jan 09, 2003 5.663 5.794 5.624 5.663 158,437 +0.05(+0.97%)
Jan 08, 2003 5.706 5.750 5.597 5.608 109,039 -0.09(-1.63%)
Jan 07, 2003 5.641 5.876 5.641 5.701 141,788 +0.11(+2.05%)
Jan 06, 2003 5.406 5.586 5.389 5.586 111,052 +0.24(+4.39%)
Jan 03, 2003 5.378 5.433 5.335 5.351 128,615 -0.03(-0.51%)
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.