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 (%)
Dec 31, 2007 4.646 4.690 4.487 4.526 709,531 -0.08(-1.78%)
Dec 28, 2007 4.958 5.056 4.608 4.608 493,934 -0.35(-7.06%)
Dec 27, 2007 5.313 5.384 4.947 4.958 364,778 -0.36(-6.69%)
Dec 26, 2007 5.116 5.444 5.061 5.313 485,008 +0.33(+6.58%)
Dec 24, 2007 4.892 5.012 4.876 4.985 143,142 +0.11(+2.36%)
Dec 21, 2007 4.662 4.892 4.630 4.870 642,896 +0.31(+6.71%)
Dec 20, 2007 4.641 4.641 4.324 4.564 617,832 +0.01(+0.12%)
Dec 19, 2007 4.684 4.728 4.466 4.559 384,750 -0.14(-3.02%)
Dec 18, 2007 4.559 4.701 4.384 4.701 433,232 +0.18(+3.99%)
Dec 17, 2007 4.504 4.728 4.482 4.520 442,197 -0.01(-0.12%)
Dec 14, 2007 4.553 4.679 4.477 4.526 276,807 -0.04(-0.84%)
Dec 13, 2007 4.504 4.613 4.455 4.564 242,778 +0.03(+0.60%)
Dec 12, 2007 4.635 4.673 4.455 4.537 538,785 +0.03(+0.73%)
Dec 11, 2007 4.679 4.750 4.487 4.504 555,813 -0.16(-3.40%)
Dec 10, 2007 4.591 4.673 4.591 4.662 387,238 +0.13(+2.77%)
Dec 07, 2007 4.509 4.624 4.291 4.537 1,095,870 -0.08(-1.66%)
Dec 06, 2007 4.559 4.619 4.509 4.613 624,784 +0.05(+1.08%)
Dec 05, 2007 4.712 4.712 4.493 4.564 586,913 +0.02(+0.36%)
Dec 04, 2007 4.783 4.810 4.531 4.548 583,656 -0.24(-5.02%)
Dec 03, 2007 5.220 5.220 4.783 4.788 566,835 -0.27(-5.30%)
Nov 30, 2007 5.138 5.280 4.968 5.056 759,035 +0.00(+0.00%)
Nov 29, 2007 5.449 5.449 4.947 5.056 1,044,368 -0.26(-4.84%)
Nov 28, 2007 5.553 5.553 5.313 5.313 1,364,737 -0.11(-2.11%)
Nov 27, 2007 4.870 5.455 4.810 5.428 1,234,749 +0.54(+10.95%)
Nov 26, 2007 5.122 5.122 4.870 4.892 705,759 -0.23(-4.48%)
Nov 23, 2007 4.848 5.182 4.799 5.122 349,989 +0.28(+5.76%)
Nov 21, 2007 4.482 5.067 4.482 4.843 863,538 +0.26(+5.73%)
Nov 20, 2007 4.837 4.865 4.515 4.580 1,115,281 -0.23(-4.77%)
Nov 19, 2007 4.728 4.826 4.591 4.810 858,598 +0.04(+0.80%)
Nov 16, 2007 4.739 4.854 4.635 4.772 902,507 +0.10(+2.22%)
Nov 15, 2007 4.805 4.805 4.608 4.668 721,932 -0.04(-0.81%)
Nov 14, 2007 4.908 4.908 4.487 4.706 1,196,861 -0.10(-2.05%)
Nov 13, 2007 4.591 4.854 4.515 4.805 1,273,901 +0.23(+5.02%)
Nov 12, 2007 4.378 4.602 4.170 4.575 883,845 +0.20(+4.49%)
Nov 09, 2007 4.170 4.602 4.170 4.378 1,087,783 +0.07(+1.65%)
Nov 08, 2007 4.001 4.340 4.001 4.307 1,272,108 +0.26(+6.49%)
Nov 07, 2007 4.373 4.373 3.946 4.045 1,130,750 -0.30(-6.92%)
Nov 06, 2007 4.236 4.427 4.236 4.345 1,144,627 -0.05(-1.24%)
Nov 05, 2007 4.498 4.608 4.313 4.400 967,539 -0.19(-4.17%)
Nov 02, 2007 4.750 4.783 4.466 4.591 1,617,487 -0.09(-1.87%)
Nov 01, 2007 4.952 4.996 4.646 4.679 1,509,910 -0.43(-8.45%)
Oct 31, 2007 5.193 5.367 5.023 5.111 1,433,253 -0.01(-0.11%)
Oct 30, 2007 5.193 5.253 4.892 5.116 1,609,620 -0.16(-3.01%)
Oct 29, 2007 5.712 5.739 5.275 5.275 1,483,748 -0.51(-8.79%)
Oct 26, 2007 5.903 5.952 5.526 5.783 1,194,682 -0.04(-0.66%)
Oct 25, 2007 8.062 8.062 5.198 5.821 7,679,085 -3.53(-37.72%)
Oct 24, 2007 9.401 9.511 8.997 9.347 319,618 -0.24(-2.45%)
Oct 23, 2007 9.467 9.609 9.423 9.582 208,566 +0.20(+2.10%)
Oct 22, 2007 8.964 9.571 8.964 9.385 519,403 +0.17(+1.84%)
Oct 19, 2007 9.429 9.664 9.183 9.215 530,563 -0.33(-3.49%)
Oct 18, 2007 9.850 9.975 9.500 9.549 438,355 -0.34(-3.43%)
Oct 17, 2007 10.03 10.11 9.833 9.888 364,259 -0.02(-0.17%)
Oct 16, 2007 9.866 10.06 9.844 9.904 329,132 +0.03(+0.28%)
Oct 15, 2007 9.997 10.10 9.757 9.877 439,818 -0.08(-0.82%)
Oct 12, 2007 9.839 10.05 9.839 9.959 221,190 +0.12(+1.22%)
Oct 11, 2007 9.904 10.03 9.762 9.839 364,076 -0.02(-0.17%)
Oct 10, 2007 9.942 10.10 9.850 9.855 369,199 -0.09(-0.88%)
Oct 09, 2007 10.02 10.11 9.882 9.942 385,116 -0.09(-0.87%)
Oct 08, 2007 10.11 10.22 10.01 10.03 319,070 -0.09(-0.86%)
Oct 05, 2007 10.16 10.19 10.03 10.12 364,442 +0.03(+0.33%)
Oct 04, 2007 10.16 10.19 9.986 10.08 334,072 -0.01(-0.11%)
Oct 03, 2007 10.10 10.11 9.975 10.10 286,321 -0.05(-0.54%)
Oct 02, 2007 9.899 10.19 9.855 10.15 433,415 +0.23(+2.31%)
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.