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 )

43.05 +0.12 (+0.28%)
Official Closing Price Updated: 4:10 PM EDT, May 17, 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 (%)
Sep 30, 2003 5.636 5.663 5.604 5.620 101,366 -0.04(-0.77%)
Sep 29, 2003 5.778 5.783 5.609 5.663 186,940 -0.11(-1.98%)
Sep 26, 2003 5.870 5.919 5.778 5.778 107,426 -0.13(-2.12%)
Sep 25, 2003 5.903 5.963 5.881 5.903 92,184 -0.03(-0.46%)
Sep 24, 2003 6.001 6.001 5.876 5.930 80,982 -0.08(-1.27%)
Sep 23, 2003 5.887 6.006 5.881 6.006 80,064 +0.12(+2.04%)
Sep 22, 2003 5.990 5.996 5.870 5.887 109,813 -0.13(-2.17%)
Sep 19, 2003 6.056 6.077 5.996 6.017 82,452 -0.06(-0.99%)
Sep 18, 2003 6.023 6.094 5.914 6.077 70,883 +0.03(+0.45%)
Sep 17, 2003 6.006 6.115 6.006 6.050 83,002 -0.02(-0.27%)
Sep 16, 2003 5.936 6.066 5.881 6.066 109,079 +0.23(+3.92%)
Sep 15, 2003 5.941 5.985 5.832 5.838 91,266 -0.13(-2.10%)
Sep 12, 2003 5.990 6.061 5.881 5.963 54,906 +0.00(+0.00%)
Sep 11, 2003 5.838 6.072 5.838 5.963 80,615 +0.11(+1.86%)
Sep 10, 2003 5.908 5.968 5.789 5.854 84,655 -0.03(-0.46%)
Sep 09, 2003 5.925 5.925 5.810 5.881 103,019 -0.04(-0.64%)
Sep 08, 2003 5.974 6.045 5.908 5.919 121,749 -0.05(-0.91%)
Sep 05, 2003 6.099 6.115 5.968 5.974 87,226 -0.07(-1.17%)
Sep 04, 2003 6.083 6.126 5.990 6.045 78,044 -0.01(-0.18%)
Sep 03, 2003 6.072 6.181 6.017 6.056 102,835 +0.03(+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.
 
 
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.