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:

Sturm Ruger & Company (NY: RGR )

46.23 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 4.236 4.362 4.045 4.362 238,390 +0.13(+2.97%)
Mar 30, 2006 4.389 4.427 4.198 4.236 200,336 -0.15(-3.49%)
Mar 29, 2006 4.367 4.389 4.307 4.389 152,950 +0.03(+0.75%)
Mar 28, 2006 4.378 4.378 4.302 4.356 151,121 -0.01(-0.25%)
Mar 27, 2006 4.340 4.411 4.329 4.367 328,587 +0.03(+0.63%)
Mar 24, 2006 4.373 4.400 4.323 4.340 155,511 -0.03(-0.75%)
Mar 23, 2006 4.389 4.400 4.345 4.373 572,467 -0.01(-0.25%)
Mar 22, 2006 4.302 4.389 4.231 4.384 375,058 +0.09(+2.04%)
Mar 21, 2006 4.252 4.389 4.159 4.296 678,215 +0.04(+0.90%)
Mar 20, 2006 3.963 4.258 3.892 4.258 872,513 +0.40(+10.34%)
Mar 17, 2006 3.859 3.897 3.826 3.859 440,556 +0.02(+0.57%)
Mar 16, 2006 3.924 3.924 3.837 3.837 166,489 -0.09(-2.23%)
Mar 15, 2006 3.837 3.930 3.837 3.924 129,349 +0.07(+1.84%)
Mar 14, 2006 3.837 3.864 3.826 3.853 92,941 -0.02(-0.56%)
Mar 13, 2006 3.875 3.946 3.826 3.875 190,456 +0.01(+0.14%)
Mar 10, 2006 3.848 3.897 3.815 3.870 160,085 +0.04(+1.00%)
Mar 09, 2006 3.821 3.837 3.799 3.832 150,023 +0.01(+0.14%)
Mar 08, 2006 3.804 3.853 3.766 3.826 133,923 +0.01(+0.29%)
Mar 07, 2006 3.782 3.848 3.771 3.815 182,772 +0.01(+0.29%)
Mar 06, 2006 3.744 3.842 3.744 3.804 172,892 +0.03(+0.72%)
Mar 03, 2006 3.782 3.815 3.771 3.777 121,482 -0.01(-0.14%)
Mar 02, 2006 3.848 3.870 3.777 3.782 137,399 -0.08(-2.12%)
Mar 01, 2006 3.924 3.935 3.832 3.864 153,316 -0.07(-1.81%)
Feb 28, 2006 3.952 3.974 3.935 3.935 150,389 -0.02(-0.42%)
Feb 27, 2006 3.957 3.990 3.881 3.952 177,832 +0.02(+0.56%)
Feb 24, 2006 3.837 3.941 3.777 3.930 123,494 +0.09(+2.28%)
Feb 23, 2006 3.881 3.930 3.837 3.842 123,860 -0.07(-1.68%)
Feb 22, 2006 3.941 3.974 3.903 3.908 152,584 -0.03(-0.83%)
Feb 21, 2006 3.935 3.957 3.886 3.941 234,914 -0.01(-0.14%)
Feb 17, 2006 3.996 3.996 3.935 3.946 178,015 -0.04(-0.96%)
Feb 16, 2006 3.952 3.985 3.886 3.985 285,593 +0.05(+1.25%)
Feb 15, 2006 3.766 3.963 3.750 3.935 258,881 +0.15(+3.90%)
Feb 14, 2006 3.722 3.793 3.717 3.788 194,481 +0.07(+1.76%)
Feb 13, 2006 3.771 3.793 3.722 3.722 123,128 -0.04(-1.16%)
Feb 10, 2006 3.717 3.771 3.717 3.766 147,461 +0.05(+1.32%)
Feb 09, 2006 3.755 3.771 3.717 3.717 103,369 -0.04(-1.02%)
Feb 08, 2006 3.744 3.793 3.744 3.755 90,379 +0.01(+0.29%)
Feb 07, 2006 3.821 3.848 3.744 3.744 150,938 -0.07(-1.86%)
Feb 06, 2006 3.826 3.870 3.788 3.815 173,990 +0.04(+1.16%)
Feb 03, 2006 3.826 3.826 3.744 3.771 167,952 -0.01(-0.14%)
Feb 02, 2006 3.832 3.859 3.750 3.777 176,002 -0.06(-1.57%)
Feb 01, 2006 3.842 3.870 3.832 3.837 127,519 -0.03(-0.85%)
Jan 31, 2006 3.892 3.892 3.832 3.870 151,669 -0.01(-0.14%)
Jan 30, 2006 4.094 4.099 3.826 3.875 296,570 -0.21(-5.09%)
Jan 27, 2006 3.903 4.214 3.892 4.083 479,525 +0.18(+4.62%)
Jan 26, 2006 3.799 3.908 3.744 3.903 329,502 +0.09(+2.44%)
Jan 25, 2006 3.717 3.810 3.706 3.810 169,233 +0.09(+2.35%)
Jan 24, 2006 3.711 3.739 3.679 3.722 141,424 +0.03(+0.89%)
Jan 23, 2006 3.717 3.733 3.668 3.689 130,264 -0.02(-0.59%)
Jan 20, 2006 3.804 3.875 3.700 3.711 145,083 -0.06(-1.59%)
Jan 19, 2006 3.799 3.799 3.733 3.771 110,139 -0.01(-0.29%)
Jan 18, 2006 3.689 3.875 3.679 3.782 325,843 +0.09(+2.52%)
Jan 17, 2006 3.799 3.799 3.673 3.689 201,250 -0.08(-2.17%)
Jan 13, 2006 3.739 3.788 3.733 3.771 118,189 +0.03(+0.88%)
Jan 12, 2006 3.793 3.799 3.733 3.739 135,386 -0.05(-1.44%)
Jan 11, 2006 3.810 3.810 3.744 3.793 171,612 -0.01(-0.29%)
Jan 10, 2006 3.821 3.821 3.771 3.804 188,809 -0.02(-0.43%)
Jan 09, 2006 3.848 3.870 3.788 3.821 171,612 -0.03(-0.71%)
Jan 06, 2006 3.815 3.864 3.750 3.848 202,348 +0.06(+1.59%)
Jan 05, 2006 3.755 3.837 3.750 3.788 168,135 +0.03(+0.87%)
Jan 04, 2006 3.832 3.859 3.744 3.755 244,245 -0.08(-2.14%)
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.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.