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 )

42.91 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 21, 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 (%)
Jan 31, 2007 5.663 5.740 5.647 5.669 122,117 +0.03(+0.58%)
Jan 30, 2007 5.718 5.772 5.636 5.636 231,563 -0.16(-2.82%)
Jan 29, 2007 5.582 5.985 5.565 5.800 839,394 +0.35(+6.50%)
Jan 26, 2007 5.391 5.462 5.380 5.446 166,189 +0.05(+0.91%)
Jan 25, 2007 5.369 5.418 5.337 5.397 90,531 +0.06(+1.12%)
Jan 24, 2007 5.407 5.407 5.288 5.337 161,598 -0.04(-0.71%)
Jan 23, 2007 5.228 5.402 5.211 5.375 180,880 +0.14(+2.60%)
Jan 22, 2007 5.244 5.277 5.201 5.239 163,435 -0.03(-0.62%)
Jan 19, 2007 5.130 5.288 5.108 5.271 149,478 +0.13(+2.43%)
Jan 18, 2007 5.026 5.152 4.852 5.146 142,867 +0.11(+2.27%)
Jan 17, 2007 5.124 5.152 5.010 5.032 227,339 -0.11(-2.12%)
Jan 16, 2007 5.173 5.179 5.119 5.141 237,072 -0.03(-0.63%)
Jan 12, 2007 5.222 5.304 5.141 5.173 286,654 -0.10(-1.86%)
Jan 11, 2007 5.418 5.418 5.190 5.271 263,699 -0.17(-3.20%)
Jan 10, 2007 5.353 5.446 5.315 5.446 226,789 +0.10(+1.83%)
Jan 09, 2007 5.358 5.358 5.260 5.348 172,616 +0.02(+0.41%)
Jan 08, 2007 5.162 5.337 5.141 5.326 150,947 +0.22(+4.26%)
Jan 05, 2007 5.043 5.195 5.043 5.108 221,830 +0.04(+0.86%)
Jan 04, 2007 5.228 5.228 5.048 5.064 475,797 -0.16(-3.13%)
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.