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 )

46.47 +0.24 (+0.52%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
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%)
Jan 03, 2006 3.832 3.864 3.744 3.837 235,463 +0.01(+0.14%)
Dec 30, 2005 3.832 3.897 3.821 3.832 280,836 -0.03(-0.71%)
Dec 29, 2005 3.963 4.039 3.832 3.859 277,909 -0.14(-3.55%)
Dec 28, 2005 3.853 4.209 3.853 4.001 492,881 +0.14(+3.68%)
Dec 27, 2005 3.968 4.050 3.859 3.859 383,108 -0.08(-2.08%)
Dec 23, 2005 3.744 3.963 3.728 3.941 617,656 +0.35(+9.74%)
Dec 22, 2005 3.580 3.635 3.564 3.591 282,117 +0.02(+0.46%)
Dec 21, 2005 3.689 3.744 3.564 3.575 319,439 -0.11(-3.11%)
Dec 20, 2005 3.695 3.728 3.689 3.689 196,493 -0.02(-0.59%)
Dec 19, 2005 3.766 3.771 3.689 3.711 246,989 -0.02(-0.59%)
Dec 16, 2005 3.706 3.760 3.662 3.733 462,693 +0.08(+2.25%)
Dec 15, 2005 3.695 3.717 3.597 3.651 303,156 -0.07(-1.76%)
Dec 14, 2005 3.771 3.815 3.684 3.717 271,139 -0.02(-0.58%)
Dec 13, 2005 3.771 3.815 3.722 3.739 330,051 -0.05(-1.30%)
Dec 12, 2005 3.826 3.826 3.755 3.788 232,170 -0.02(-0.57%)
Dec 09, 2005 3.777 3.848 3.771 3.810 243,330 +0.03(+0.72%)
Dec 08, 2005 3.897 3.897 3.771 3.782 291,447 -0.06(-1.56%)
Dec 07, 2005 3.864 3.902 3.810 3.842 251,563 -0.01(-0.14%)
Dec 06, 2005 3.908 3.941 3.848 3.848 157,524 -0.04(-0.98%)
Dec 05, 2005 3.930 3.935 3.832 3.886 254,124 -0.02(-0.56%)
Dec 02, 2005 3.990 4.045 3.842 3.908 164,293 -0.08(-1.92%)
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.