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 )

43.05 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	3.877	3.877	3.817	3.855	152,233	-0.01(-0.14%)
Jan 30, 2006	4.079	4.084	3.812	3.861	297,672	-0.21(-5.09%)
Jan 27, 2006	3.888	4.199	3.877	4.068	481,306	+0.18(+4.62%)
Jan 26, 2006	3.785	3.894	3.731	3.888	330,726	+0.09(+2.44%)
Jan 25, 2006	3.703	3.796	3.692	3.796	169,862	+0.09(+2.35%)
Jan 24, 2006	3.698	3.725	3.665	3.708	141,949	+0.03(+0.89%)
Jan 23, 2006	3.703	3.719	3.654	3.676	130,748	-0.02(-0.59%)
Jan 20, 2006	3.790	3.861	3.687	3.698	145,622	-0.06(-1.59%)
Jan 19, 2006	3.785	3.785	3.719	3.757	110,548	-0.01(-0.29%)
Jan 18, 2006	3.676	3.861	3.665	3.768	327,053	+0.09(+2.52%)
Jan 17, 2006	3.785	3.785	3.659	3.676	201,998	-0.08(-2.17%)
Jan 13, 2006	3.725	3.774	3.719	3.757	118,628	+0.03(+0.88%)
Jan 12, 2006	3.779	3.785	3.719	3.725	135,889	-0.05(-1.44%)
Jan 11, 2006	3.796	3.796	3.730	3.779	172,249	-0.01(-0.29%)
Jan 10, 2006	3.806	3.806	3.757	3.790	189,511	-0.02(-0.43%)
Jan 09, 2006	3.834	3.855	3.774	3.806	172,249	-0.03(-0.71%)
Jan 06, 2006	3.801	3.850	3.736	3.834	203,100	+0.06(+1.59%)
Jan 05, 2006	3.741	3.823	3.736	3.774	168,760	+0.03(+0.87%)
Jan 04, 2006	3.817	3.845	3.730	3.741	245,152	-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.

Search Hotels in Burlingame

Find A Business

or Browse Listings

Sturm Ruger & Company (NY: RGR )

Historical Prices