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, 2008 3.312 3.362 3.258 3.263 213,032 -0.09(-2.61%)
Dec 30, 2008 3.367 3.449 3.225 3.351 433,702 -0.04(-1.29%)
Dec 29, 2008 3.362 3.400 3.252 3.394 296,160 +0.01(+0.32%)
Dec 26, 2008 3.214 3.383 3.214 3.383 56,876 +0.16(+5.09%)
Dec 24, 2008 3.307 3.323 3.208 3.219 61,538 -0.12(-3.60%)
Dec 23, 2008 3.498 3.547 3.329 3.340 110,809 -0.14(-4.08%)
Dec 22, 2008 3.728 3.728 3.422 3.482 80,649 -0.28(-7.55%)
Dec 19, 2008 3.908 3.908 3.673 3.766 94,026 -0.13(-3.23%)
Dec 18, 2008 3.777 3.892 3.701 3.892 150,636 +0.12(+3.19%)
Dec 17, 2008 3.651 3.821 3.651 3.771 97,268 +0.05(+1.47%)
Dec 16, 2008 3.815 3.815 3.684 3.717 75,442 -0.04(-1.16%)
Dec 15, 2008 3.728 3.799 3.613 3.761 106,529 +0.08(+2.08%)
Dec 12, 2008 3.618 3.793 3.591 3.684 141,162 +0.01(+0.30%)
Dec 11, 2008 3.515 3.711 3.515 3.673 119,775 +0.16(+4.67%)
Dec 10, 2008 3.531 3.591 3.394 3.509 46,298 -0.04(-1.08%)
Dec 09, 2008 3.613 3.689 3.486 3.547 129,892 -0.06(-1.67%)
Dec 08, 2008 3.640 3.700 3.351 3.607 97,951 +0.07(+2.01%)
Dec 05, 2008 3.427 3.553 3.301 3.536 188,366 +0.04(+1.09%)
Dec 04, 2008 3.520 3.689 3.433 3.498 149,968 +0.02(+0.47%)
Dec 03, 2008 3.400 3.487 3.289 3.482 102,032 +0.18(+5.46%)
Dec 02, 2008 3.116 3.362 3.116 3.301 123,074 +0.21(+6.71%)
Dec 01, 2008 3.225 3.334 3.072 3.094 156,968 -0.14(-4.23%)
Nov 28, 2008 2.870 3.230 2.820 3.230 105,413 +0.37(+12.79%)
Nov 26, 2008 2.886 2.952 2.848 2.864 77,906 +0.03(+0.96%)
Nov 25, 2008 2.946 2.946 2.744 2.837 73,197 -0.03(-1.14%)
Nov 24, 2008 2.908 2.952 2.766 2.870 141,923 +0.04(+1.35%)
Nov 21, 2008 2.476 2.831 2.383 2.831 212,465 +0.36(+14.60%)
Nov 20, 2008 2.826 2.826 2.471 2.471 175,151 -0.32(-11.37%)
Nov 19, 2008 3.017 3.017 2.788 2.788 114,169 -0.19(-6.42%)
Nov 18, 2008 3.088 3.192 2.897 2.979 131,080 -0.05(-1.80%)
Nov 17, 2008 3.312 3.312 3.017 3.034 114,329 -0.16(-4.97%)
Nov 14, 2008 3.263 3.411 3.192 3.192 0 -0.04(-1.18%)
Nov 13, 2008 3.083 3.263 3.001 3.230 141,541 +0.15(+4.79%)
Nov 12, 2008 3.487 3.487 3.083 3.083 304,774 -0.39(-11.18%)
Nov 11, 2008 3.695 3.695 3.454 3.471 150,259 -0.22(-6.07%)
Nov 10, 2008 3.602 3.750 3.542 3.695 224,514 +0.19(+5.30%)
Nov 07, 2008 3.662 3.717 3.509 3.509 132,317 -0.13(-3.60%)
Nov 06, 2008 3.810 3.826 3.225 3.640 253,922 -0.20(-5.26%)
Nov 05, 2008 3.804 3.979 3.771 3.843 215,081 -0.01(-0.14%)
Nov 04, 2008 4.023 4.023 3.826 3.848 226,100 -0.08(-2.09%)
Nov 03, 2008 3.892 4.067 3.832 3.930 283,397 +0.02(+0.56%)
Oct 31, 2008 3.498 3.908 3.460 3.908 261,273 +0.46(+13.31%)
Oct 30, 2008 3.673 3.673 3.334 3.449 351,717 -0.30(-7.88%)
Oct 29, 2008 3.602 3.777 3.569 3.744 177,424 +0.14(+3.95%)
Oct 28, 2008 3.569 3.607 3.422 3.602 148,640 +0.08(+2.17%)
Oct 27, 2008 3.580 3.624 3.526 3.526 134,902 -0.03(-0.77%)
Oct 24, 2008 3.586 3.771 3.553 3.553 95,554 -0.14(-3.70%)
Oct 23, 2008 3.662 3.799 3.624 3.689 124,669 -0.01(-0.15%)
Oct 22, 2008 3.815 3.853 3.668 3.695 83,757 -0.10(-2.73%)
Oct 21, 2008 3.837 3.837 3.750 3.799 82,795 -0.07(-1.84%)
Oct 20, 2008 3.739 3.870 3.711 3.870 132,693 +0.08(+2.16%)
Oct 17, 2008 3.689 3.881 3.689 3.788 137,633 +0.01(+0.29%)
Oct 16, 2008 3.629 3.870 3.629 3.777 210,975 +0.13(+3.44%)
Oct 15, 2008 3.804 3.843 3.651 3.651 169,652 -0.10(-2.77%)
Oct 14, 2008 3.864 3.875 3.755 3.755 182,539 -0.09(-2.41%)
Oct 13, 2008 3.635 3.848 3.635 3.848 186,321 +0.30(+8.47%)
Oct 10, 2008 3.504 3.733 3.280 3.547 348,025 +0.02(+0.62%)
Oct 09, 2008 3.761 3.793 3.526 3.526 228,215 -0.20(-5.43%)
Oct 08, 2008 3.651 3.908 3.618 3.728 253,651 -0.02(-0.58%)
Oct 07, 2008 3.509 3.750 3.509 3.750 256,615 +0.27(+7.69%)
Oct 06, 2008 3.728 3.728 3.263 3.482 392,682 -0.25(-6.60%)
Oct 03, 2008 3.832 3.859 3.722 3.728 0 -0.05(-1.30%)
Oct 02, 2008 3.853 3.853 3.750 3.777 148,148 -0.10(-2.68%)
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.