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: 7:00 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 (%)
Mar 31, 2003	4.825	4.901	4.770	4.770	107,427	-0.05(-1.02%)
Mar 28, 2003	4.896	4.945	4.819	4.819	59,865	-0.08(-1.67%)
Mar 27, 2003	4.928	4.945	4.847	4.901	44,623	-0.01(-0.22%)
Mar 26, 2003	4.988	5.010	4.890	4.912	141,400	-0.02(-0.44%)
Mar 25, 2003	4.955	5.010	4.928	4.934	98,245	-0.05(-0.98%)
Mar 24, 2003	5.010	5.037	4.934	4.983	86,676	-0.03(-0.54%)
Mar 21, 2003	4.928	5.010	4.901	5.010	151,867	+0.08(+1.66%)
Mar 20, 2003	4.983	5.048	4.906	4.928	75,291	-0.05(-1.09%)
Mar 19, 2003	5.021	5.037	4.906	4.983	111,651	+0.00(+0.00%)
Mar 18, 2003	5.010	5.021	4.939	4.983	169,313	+0.03(+0.55%)
Mar 17, 2003	4.912	4.983	4.852	4.955	92,553	+0.09(+1.79%)
Mar 14, 2003	4.955	4.966	4.868	4.868	119,364	-0.03(-0.67%)
Mar 13, 2003	4.852	4.928	4.852	4.901	60,783	+0.08(+1.58%)
Mar 12, 2003	4.890	4.901	4.819	4.825	69,965	-0.05(-1.01%)
Mar 11, 2003	4.825	4.901	4.825	4.874	102,836	+0.05(+1.02%)
Mar 10, 2003	4.901	4.945	4.792	4.825	129,831	-0.09(-1.88%)
Mar 07, 2003	4.890	4.994	4.836	4.917	165,824	+0.04(+0.89%)
Mar 06, 2003	4.896	4.896	4.798	4.874	54,723	-0.02(-0.33%)
Mar 05, 2003	4.901	4.901	4.792	4.890	99,164	-0.01(-0.22%)
Mar 04, 2003	4.825	4.939	4.819	4.901	148,195	+0.02(+0.45%)

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