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 )

43.10 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 8, 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 (%)
Mar 31, 2008 4.389 4.832 4.389 4.504 765,524 +0.07(+1.48%)
Mar 28, 2008 4.635 4.777 4.427 4.438 503,063 -0.22(-4.81%)
Mar 27, 2008 4.400 4.750 4.324 4.662 540,433 +0.29(+6.62%)
Mar 26, 2008 4.351 4.384 4.236 4.373 283,474 +0.03(+0.63%)
Mar 25, 2008 4.247 4.351 4.225 4.345 145,996 +0.11(+2.58%)
Mar 24, 2008 4.340 4.411 4.154 4.236 419,053 -0.09(-2.02%)
Mar 21, 2008 4.274 4.395 4.263 4.324 794,015 +0.00(+0.00%)
Mar 20, 2008 4.274 4.395 4.263 4.324 794,015 +0.14(+3.40%)
Mar 19, 2008 4.471 4.498 4.176 4.181 370,168 -0.27(-6.14%)
Mar 18, 2008 4.378 4.482 4.291 4.455 294,005 +0.12(+2.77%)
Mar 17, 2008 4.231 4.493 4.231 4.334 316,812 -0.01(-0.25%)
Mar 14, 2008 4.318 4.444 4.258 4.345 355,100 +0.05(+1.27%)
Mar 13, 2008 4.187 4.313 4.154 4.291 565,255 +0.08(+1.95%)
Mar 12, 2008 4.405 4.405 4.209 4.209 271,434 -0.19(-4.35%)
Mar 11, 2008 4.362 4.411 4.214 4.400 322,610 +0.14(+3.21%)
Mar 10, 2008 4.367 4.455 4.198 4.263 259,275 -0.07(-1.52%)
Mar 07, 2008 4.099 4.400 4.099 4.329 294,005 +0.18(+4.35%)
Mar 06, 2008 4.416 4.477 4.127 4.149 382,207 -0.27(-6.06%)
Mar 05, 2008 4.258 4.493 4.242 4.416 389,170 +0.16(+3.72%)
Mar 04, 2008 4.411 4.411 4.236 4.258 553,939 -0.13(-2.99%)
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.