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 (%)
Dec 31, 2003 6.333 6.344 6.192 6.192 121,566 -0.21(-3.23%)
Dec 30, 2003 6.230 6.420 6.230 6.399 107,793 +0.18(+2.89%)
Dec 29, 2003 6.235 6.295 6.208 6.219 112,384 -0.01(-0.09%)
Dec 26, 2003 6.208 6.224 6.154 6.224 23,688 +0.07(+1.15%)
Dec 24, 2003 6.208 6.262 6.126 6.154 62,986 -0.11(-1.74%)
Dec 23, 2003 6.197 6.262 6.099 6.262 102,835 +0.12(+1.95%)
Dec 22, 2003 6.083 6.154 6.056 6.143 53,805 -0.04(-0.62%)
Dec 19, 2003 6.175 6.208 6.045 6.181 80,248 +0.01(+0.18%)
Dec 18, 2003 6.126 6.224 6.126 6.170 85,573 +0.10(+1.61%)
Dec 17, 2003 6.154 6.154 6.017 6.072 80,799 -0.14(-2.19%)
Dec 16, 2003 6.072 6.148 6.072 6.208 101,182 +0.14(+2.24%)
Dec 15, 2003 6.360 6.360 6.072 6.072 100,815 -0.19(-3.04%)
Dec 12, 2003 6.208 6.262 6.143 6.262 105,957 +0.14(+2.22%)
Dec 11, 2003 6.045 6.170 6.017 6.126 111,649 +0.13(+2.09%)
Dec 10, 2003 6.061 6.154 5.985 6.001 147,458 -0.05(-0.81%)
Dec 09, 2003 6.252 6.252 6.045 6.050 94,939 -0.20(-3.22%)
Dec 08, 2003 6.143 6.252 6.099 6.252 79,697 +0.15(+2.50%)
Dec 05, 2003 6.115 6.154 6.061 6.099 48,663 -0.02(-0.27%)
Dec 04, 2003 6.056 6.126 5.990 6.115 112,384 +0.07(+1.17%)
Dec 03, 2003 6.273 6.311 6.039 6.045 83,553 -0.19(-3.06%)
Dec 02, 2003 6.317 6.333 6.208 6.235 133,502 -0.07(-1.12%)
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.