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 )

43.37 +0.49 (+1.14%)

Official Closing Price Updated: 7:00 PM EDT, May 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2004	6.693	6.693	6.578	6.595	128,177	-0.08(-1.22%)
Jun 29, 2004	6.638	6.698	6.584	6.676	145,255	+0.08(+1.16%)
Jun 28, 2004	6.644	6.644	6.535	6.600	87,042	-0.04(-0.66%)
Jun 25, 2004	6.486	6.644	6.404	6.644	179,043	+0.20(+3.13%)
Jun 24, 2004	6.524	6.600	6.431	6.442	46,643	-0.08(-1.25%)
Jun 23, 2004	6.453	6.524	6.333	6.524	80,799	+0.13(+1.96%)
Jun 22, 2004	6.371	6.475	6.317	6.399	67,026	+0.03(+0.43%)
Jun 21, 2004	6.480	6.497	6.371	6.371	90,531	-0.11(-1.68%)
Jun 18, 2004	6.393	6.480	6.290	6.480	262,414	+0.09(+1.36%)
Jun 17, 2004	6.371	6.431	6.268	6.393	127,258	+0.02(+0.34%)
Jun 16, 2004	6.633	6.633	6.366	6.371	102,100	-0.23(-3.47%)
Jun 15, 2004	6.491	6.600	6.448	6.600	97,877	+0.25(+3.86%)
Jun 14, 2004	6.535	6.535	6.322	6.355	126,708	-0.15(-2.34%)
Jun 10, 2004	6.491	6.540	6.426	6.507	127,258	+0.10(+1.53%)
Jun 09, 2004	6.507	6.578	6.399	6.409	49,397	-0.14(-2.08%)
Jun 08, 2004	6.535	6.600	6.399	6.546	87,777	+0.01(+0.17%)
Jun 07, 2004	6.426	6.616	6.399	6.535	125,055	+0.16(+2.56%)
Jun 04, 2004	6.469	6.507	6.366	6.371	80,432	+0.05(+0.86%)
Jun 03, 2004	6.535	6.535	6.317	6.317	78,962	-0.16(-2.52%)
Jun 02, 2004	6.426	6.480	6.333	6.480	102,835	+0.09(+1.36%)

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