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 )

46.92 +0.07 (+0.15%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Jun 30, 2004 6.717 6.717 6.603 6.619 127,702 -0.08(-1.22%)
Jun 29, 2004 6.663 6.723 6.608 6.701 144,717 +0.08(+1.16%)
Jun 28, 2004 6.668 6.668 6.559 6.625 86,720 -0.04(-0.66%)
Jun 25, 2004 6.510 6.668 6.428 6.668 178,381 +0.20(+3.13%)
Jun 24, 2004 6.548 6.625 6.455 6.466 46,470 -0.08(-1.25%)
Jun 23, 2004 6.477 6.548 6.357 6.548 80,500 +0.13(+1.96%)
Jun 22, 2004 6.395 6.499 6.340 6.422 66,778 +0.03(+0.43%)
Jun 21, 2004 6.504 6.521 6.395 6.395 90,196 -0.11(-1.68%)
Jun 18, 2004 6.417 6.504 6.313 6.504 261,443 +0.09(+1.36%)
Jun 17, 2004 6.395 6.455 6.291 6.417 126,787 +0.02(+0.34%)
Jun 16, 2004 6.657 6.657 6.390 6.395 101,723 -0.23(-3.47%)
Jun 15, 2004 6.515 6.625 6.472 6.625 97,515 +0.25(+3.86%)
Jun 14, 2004 6.559 6.559 6.346 6.379 126,239 -0.15(-2.34%)
Jun 10, 2004 6.515 6.564 6.450 6.532 126,787 +0.10(+1.53%)
Jun 09, 2004 6.532 6.603 6.422 6.433 49,214 -0.14(-2.08%)
Jun 08, 2004 6.559 6.625 6.422 6.570 87,452 +0.01(+0.17%)
Jun 07, 2004 6.450 6.641 6.422 6.559 124,592 +0.16(+2.56%)
Jun 04, 2004 6.493 6.532 6.390 6.395 80,134 +0.05(+0.86%)
Jun 03, 2004 6.559 6.559 6.340 6.340 78,670 -0.16(-2.52%)
Jun 02, 2004 6.450 6.504 6.357 6.504 102,454 +0.09(+1.36%)
Jun 01, 2004 6.532 6.532 6.362 6.417 136,850 -0.06(-0.93%)
May 28, 2004 6.504 6.543 6.450 6.477 72,816 -0.05(-0.84%)
May 27, 2004 6.630 6.657 6.477 6.532 81,049 -0.26(-3.86%)
May 26, 2004 6.865 6.887 6.723 6.794 184,235 -0.07(-1.04%)
May 25, 2004 6.614 6.865 6.554 6.865 124,958 +0.25(+3.80%)
May 24, 2004 6.422 6.614 6.422 6.614 101,906 +0.25(+3.86%)
May 21, 2004 6.384 6.477 6.318 6.368 152,035 +0.04(+0.60%)
May 20, 2004 6.324 6.450 6.231 6.329 102,089 +0.01(+0.09%)
May 19, 2004 6.176 6.340 6.176 6.324 108,492 +0.15(+2.39%)
May 18, 2004 6.138 6.220 6.122 6.176 56,533 +0.07(+1.07%)
May 17, 2004 6.231 6.237 6.100 6.111 93,124 -0.15(-2.36%)
May 14, 2004 6.231 6.335 6.094 6.258 92,758 +0.03(+0.44%)
May 13, 2004 6.215 6.313 6.100 6.231 87,269 +0.02(+0.26%)
May 12, 2004 6.176 6.231 6.018 6.215 127,885 +0.01(+0.09%)
May 11, 2004 6.182 6.308 6.094 6.209 88,733 +0.08(+1.34%)
May 10, 2004 6.144 6.313 6.040 6.127 186,431 +0.03(+0.54%)
May 07, 2004 6.384 6.384 6.012 6.094 109,224 -0.30(-4.70%)
May 06, 2004 6.351 6.504 6.122 6.395 198,323 +0.00(+0.00%)
May 05, 2004 6.149 6.417 6.122 6.395 222,473 +0.36(+5.98%)
May 04, 2004 5.980 6.176 5.903 6.034 157,707 +0.07(+1.19%)
May 03, 2004 5.881 5.969 5.712 5.963 218,448 +0.00(+0.00%)
Apr 30, 2004 6.001 6.127 5.958 5.963 126,970 -0.04(-0.64%)
Apr 29, 2004 6.012 6.231 5.958 6.001 154,231 -0.03(-0.54%)
Apr 28, 2004 6.269 6.346 6.018 6.034 147,461 -0.28(-4.42%)
Apr 27, 2004 6.313 6.466 6.286 6.313 132,093 -0.05(-0.86%)
Apr 26, 2004 6.297 6.521 6.286 6.368 156,060 -0.11(-1.69%)
Apr 23, 2004 6.592 6.603 6.395 6.477 152,767 -0.13(-1.90%)
Apr 22, 2004 6.472 6.685 6.340 6.603 186,431 +0.04(+0.67%)
Apr 21, 2004 6.504 6.646 6.198 6.559 330,966 -0.03(-0.41%)
Apr 20, 2004 7.242 7.324 6.313 6.586 353,835 -0.75(-10.21%)
Apr 19, 2004 7.324 7.395 7.215 7.335 86,354 -0.10(-1.32%)
Apr 16, 2004 7.406 7.510 7.330 7.434 77,573 +0.05(+0.74%)
Apr 15, 2004 7.259 7.461 7.259 7.379 74,462 +0.07(+0.90%)
Apr 14, 2004 7.379 7.439 7.242 7.313 126,970 -0.04(-0.52%)
Apr 13, 2004 7.516 7.565 7.280 7.352 91,294 -0.16(-2.18%)
Apr 12, 2004 7.412 7.565 7.406 7.516 88,184 +0.16(+2.15%)
Apr 08, 2004 7.619 7.619 7.352 7.357 105,931 -0.27(-3.51%)
Apr 07, 2004 7.554 7.625 7.379 7.625 80,683 +0.10(+1.38%)
Apr 06, 2004 7.450 7.587 7.412 7.521 80,134 -0.01(-0.07%)
Apr 05, 2004 7.412 7.597 7.379 7.526 91,843 +0.09(+1.25%)
Apr 02, 2004 7.373 7.488 7.324 7.434 87,452 +0.06(+0.82%)
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.