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 )

46.23 -0.03 (-0.06%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 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 (%)
Jul 31, 2007 10.94 11.76 10.58 10.67 1,695,446 -0.16(-1.51%)
Jul 30, 2007 10.48 10.93 10.33 10.84 1,126,089 +0.27(+2.53%)
Jul 27, 2007 10.25 10.69 10.05 10.57 884,771 +0.27(+2.60%)
Jul 26, 2007 10.06 10.31 9.817 10.30 1,328,804 +0.16(+1.62%)
Jul 25, 2007 9.838 10.18 9.565 10.14 1,745,210 +0.92(+10.02%)
Jul 24, 2007 9.183 9.429 8.991 9.215 703,280 -0.04(-0.41%)
Jul 23, 2007 9.194 9.374 9.057 9.254 752,129 +0.15(+1.62%)
Jul 20, 2007 9.002 9.210 8.958 9.106 426,834 +0.08(+0.91%)
Jul 19, 2007 9.051 9.112 8.920 9.024 501,480 -0.03(-0.30%)
Jul 18, 2007 8.904 9.073 8.882 9.051 434,701 +0.08(+0.91%)
Jul 17, 2007 8.773 9.084 8.773 8.969 459,034 +0.19(+2.12%)
Jul 16, 2007 8.773 8.920 8.723 8.784 380,363 +0.01(+0.12%)
Jul 13, 2007 8.756 8.816 8.691 8.773 294,740 -0.08(-0.86%)
Jul 12, 2007 8.658 8.855 8.559 8.849 499,833 +0.21(+2.47%)
Jul 11, 2007 8.691 8.740 8.609 8.636 279,738 -0.04(-0.44%)
Jul 10, 2007 8.713 8.756 8.652 8.674 297,302 -0.08(-0.94%)
Jul 09, 2007 8.756 8.800 8.707 8.756 350,725 +0.04(+0.50%)
Jul 06, 2007 8.554 8.767 8.472 8.713 364,812 +0.16(+1.92%)
Jul 05, 2007 8.702 8.723 8.286 8.549 300,412 -0.13(-1.45%)
Jul 03, 2007 8.702 8.713 8.576 8.674 94,770 +0.02(+0.25%)
Jul 02, 2007 8.488 8.691 8.401 8.652 569,722 +0.17(+2.00%)
Jun 29, 2007 8.516 8.581 8.467 8.483 335,905 -0.06(-0.70%)
Jun 28, 2007 8.450 8.636 8.450 8.543 419,333 +0.11(+1.36%)
Jun 27, 2007 8.215 8.472 8.171 8.428 445,313 +0.20(+2.46%)
Jun 26, 2007 8.007 8.308 7.893 8.226 503,126 +0.25(+3.15%)
Jun 25, 2007 7.958 8.073 7.827 7.975 469,646 +0.02(+0.21%)
Jun 22, 2007 8.160 8.204 7.854 7.958 2,119,902 -0.24(-2.93%)
Jun 21, 2007 8.188 8.232 8.062 8.199 265,833 +0.01(+0.13%)
Jun 20, 2007 8.324 8.324 8.095 8.188 270,407 -0.09(-1.12%)
Jun 19, 2007 8.188 8.412 8.040 8.281 290,715 +0.13(+1.54%)
Jun 18, 2007 8.188 8.303 8.073 8.155 207,654 +0.01(+0.07%)
Jun 15, 2007 8.100 8.199 7.969 8.150 303,339 +0.07(+0.88%)
Jun 14, 2007 7.854 8.078 7.816 8.078 186,431 +0.17(+2.21%)
Jun 13, 2007 7.838 8.007 7.679 7.904 183,504 +0.11(+1.40%)
Jun 12, 2007 7.833 7.898 7.658 7.794 218,814 -0.07(-0.90%)
Jun 11, 2007 7.838 7.909 7.740 7.865 161,887 +0.09(+1.20%)
Jun 08, 2007 7.761 7.882 7.751 7.772 123,128 -0.02(-0.28%)
Jun 07, 2007 7.958 7.996 7.767 7.794 207,654 -0.16(-2.06%)
Jun 06, 2007 7.800 7.975 7.669 7.958 317,610 +0.13(+1.60%)
Jun 05, 2007 7.986 8.040 7.723 7.833 248,819 -0.20(-2.52%)
Jun 04, 2007 7.674 8.073 7.652 8.035 493,064 +0.36(+4.70%)
Jun 01, 2007 7.614 7.679 7.477 7.674 250,282 +0.09(+1.23%)
May 31, 2007 7.521 7.636 7.384 7.581 294,428 +0.09(+1.24%)
May 30, 2007 7.570 7.614 7.444 7.488 180,710 -0.08(-1.08%)
May 29, 2007 7.368 7.570 7.368 7.570 278,457 +0.16(+2.14%)
May 25, 2007 7.373 7.461 7.242 7.412 433,572 +0.03(+0.37%)
May 24, 2007 7.166 7.428 7.166 7.384 577,040 +0.16(+2.27%)
May 23, 2007 6.942 7.373 6.942 7.220 822,200 +0.28(+4.02%)
May 22, 2007 7.024 7.035 6.646 6.942 693,868 -0.08(-1.17%)
May 21, 2007 7.215 7.215 6.974 7.024 359,060 -0.21(-2.87%)
May 18, 2007 7.226 7.341 7.073 7.231 180,942 -0.01(-0.08%)
May 17, 2007 7.237 7.439 7.193 7.237 445,679 +0.04(+0.53%)
May 16, 2007 7.095 7.253 7.095 7.198 201,433 +0.05(+0.77%)
May 15, 2007 7.286 7.450 7.133 7.144 190,090 -0.19(-2.61%)
May 14, 2007 7.384 7.444 7.242 7.335 465,189 +0.01(+0.07%)
May 11, 2007 7.248 7.362 7.188 7.330 178,930 +0.04(+0.52%)
May 10, 2007 7.231 7.335 7.084 7.291 150,206 +0.08(+1.14%)
May 09, 2007 7.160 7.291 7.106 7.209 211,679 +0.01(+0.08%)
May 08, 2007 7.259 7.319 7.138 7.204 281,568 -0.10(-1.42%)
May 07, 2007 7.412 7.423 7.100 7.308 356,685 -0.13(-1.76%)
May 04, 2007 7.499 7.608 7.401 7.439 170,331 -0.06(-0.80%)
May 03, 2007 7.537 7.707 7.472 7.499 629,366 +0.10(+1.40%)
May 02, 2007 7.160 7.434 7.160 7.395 817,444 +0.29(+4.08%)
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.