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: 7:00 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 (%)
May 30, 2003 5.233 5.293 5.179 5.179 222,932 -0.05(-1.04%)
May 29, 2003 5.255 5.282 5.184 5.233 109,262 -0.02(-0.41%)
May 28, 2003 5.255 5.282 5.201 5.255 242,398 -0.07(-1.33%)
May 27, 2003 5.299 5.380 5.233 5.326 190,062 +0.05(+0.93%)
May 23, 2003 5.157 5.320 5.113 5.277 127,442 +0.12(+2.32%)
May 22, 2003 5.173 5.173 5.059 5.157 124,137 -0.02(-0.32%)
May 21, 2003 5.228 5.266 5.173 5.173 84,104 -0.06(-1.14%)
May 20, 2003 5.299 5.337 5.195 5.233 96,041 +0.00(+0.00%)
May 19, 2003 5.309 5.348 5.162 5.233 130,380 -0.08(-1.44%)
May 16, 2003 5.391 5.446 5.309 5.309 141,398 -0.14(-2.50%)
May 15, 2003 5.424 5.516 5.391 5.446 146,356 +0.13(+2.46%)
May 14, 2003 5.337 5.337 5.173 5.315 128,728 -0.02(-0.41%)
May 13, 2003 5.342 5.418 5.282 5.337 115,873 -0.02(-0.41%)
May 12, 2003 5.418 5.462 5.331 5.358 135,522 +0.02(+0.41%)
May 09, 2003 5.309 5.418 5.260 5.337 226,421 +0.00(+0.00%)
May 08, 2003 5.299 5.380 5.239 5.337 101,366 +0.09(+1.77%)
May 07, 2003 5.309 5.353 5.228 5.244 105,590 -0.08(-1.53%)
May 06, 2003 5.195 5.407 5.195 5.326 231,196 +0.19(+3.60%)
May 05, 2003 5.010 5.179 5.010 5.141 135,889 +0.10(+1.94%)
May 02, 2003 4.803 5.043 4.803 5.043 142,500 +0.21(+4.28%)
May 01, 2003 4.819 4.847 4.765 4.836 109,813 -0.01(-0.22%)
Apr 30, 2003 4.808 4.928 4.770 4.847 181,982 +0.08(+1.60%)
Apr 29, 2003 4.765 4.819 4.743 4.770 127,075 +0.01(+0.11%)
Apr 28, 2003 4.716 4.792 4.710 4.765 316,770 +0.16(+3.43%)
Apr 25, 2003 4.629 4.672 4.591 4.607 264,434 +0.02(+0.48%)
Apr 24, 2003 4.618 4.645 4.553 4.585 168,025 +0.00(+0.00%)
Apr 23, 2003 4.574 4.618 4.525 4.585 160,129 +0.04(+0.84%)
Apr 22, 2003 4.678 4.678 4.547 4.547 220,545 -0.08(-1.65%)
Apr 21, 2003 4.553 4.656 4.498 4.623 274,901 +0.11(+2.54%)
Apr 17, 2003 4.542 4.542 4.411 4.509 136,440 +0.02(+0.49%)
Apr 16, 2003 4.618 4.618 4.465 4.487 106,875 -0.08(-1.79%)
Apr 15, 2003 4.618 4.694 4.520 4.569 133,135 -0.10(-2.21%)
Apr 14, 2003 4.776 4.819 4.585 4.672 154,253 -0.05(-1.04%)
Apr 11, 2003 4.836 4.836 4.710 4.721 93,837 -0.06(-1.25%)
Apr 10, 2003 4.819 4.841 4.749 4.781 108,344 -0.01(-0.23%)
Apr 09, 2003 4.890 4.928 4.765 4.792 102,651 -0.07(-1.46%)
Apr 08, 2003 4.923 4.923 4.825 4.863 65,190 -0.03(-0.67%)
Apr 07, 2003 4.879 4.917 4.874 4.896 87,226 +0.02(+0.33%)
Apr 04, 2003 4.912 4.928 4.879 4.879 76,575 -0.04(-0.88%)
Apr 03, 2003 4.906 4.945 4.890 4.923 58,579 +0.01(+0.22%)
Apr 02, 2003 4.977 4.977 4.819 4.912 104,671 -0.01(-0.22%)
Apr 01, 2003 4.825 4.934 4.770 4.923 94,755 +0.15(+3.20%)
Mar 31, 2003 4.825 4.901 4.770 4.770 107,426 -0.05(-1.02%)
Mar 28, 2003 4.896 4.945 4.819 4.819 59,864 -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 4.912 141,398 -0.02(-0.44%)
Mar 25, 2003 4.955 5.010 4.928 4.934 98,244 -0.05(-0.98%)
Mar 24, 2003 5.010 5.037 4.934 4.983 86,675 -0.03(-0.54%)
Mar 21, 2003 4.928 5.010 4.901 5.010 151,866 +0.08(+1.66%)
Mar 20, 2003 4.983 5.048 4.906 4.928 75,290 -0.05(-1.09%)
Mar 19, 2003 5.021 5.037 4.906 4.983 111,649 +0.00(+0.00%)
Mar 18, 2003 5.010 5.021 4.939 4.983 169,311 +0.03(+0.55%)
Mar 17, 2003 4.912 4.983 4.852 4.955 92,551 +0.09(+1.79%)
Mar 14, 2003 4.955 4.966 4.868 4.868 119,362 -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 69,964 -0.05(-1.01%)
Mar 11, 2003 4.825 4.901 4.825 4.874 102,835 +0.05(+1.02%)
Mar 10, 2003 4.901 4.945 4.792 4.825 129,829 -0.09(-1.88%)
Mar 07, 2003 4.890 4.994 4.836 4.917 165,822 +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 99,162 -0.01(-0.22%)
Mar 04, 2003 4.825 4.939 4.819 4.901 148,193 +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.
 
 
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.