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 )

44.44 +1.07 (+2.47%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Sep 30, 2008 3.654 3.812 3.654 3.779 129,528 +0.13(+3.58%)
Sep 29, 2008 3.757 3.926 3.589 3.649 240,113 -0.16(-4.29%)
Sep 26, 2008 3.757 3.877 3.757 3.812 0 +0.04(+1.01%)
Sep 25, 2008 3.741 3.828 3.730 3.774 135,742 +0.03(+0.73%)
Sep 24, 2008 3.757 3.861 3.747 3.747 138,675 -0.07(-1.71%)
Sep 23, 2008 3.703 3.948 3.703 3.812 230,041 +0.08(+2.04%)
Sep 22, 2008 3.779 3.796 3.676 3.736 200,415 -0.04(-1.15%)
Sep 19, 2008 4.335 4.335 3.779 3.779 0 -0.25(-6.09%)
Sep 18, 2008 3.970 4.084 3.834 4.024 346,886 +0.15(+3.94%)
Sep 17, 2008 3.752 4.019 3.752 3.872 270,947 +0.00(+0.00%)
Sep 16, 2008 3.687 3.872 3.670 3.872 223,593 +0.18(+4.87%)
Sep 15, 2008 3.779 3.834 3.687 3.692 157,428 -0.12(-3.14%)
Sep 12, 2008 3.752 3.861 3.741 3.812 157,090 -0.03(-0.71%)
Sep 11, 2008 3.757 3.839 3.757 3.839 181,622 +0.04(+1.00%)
Sep 10, 2008 3.915 3.915 3.790 3.801 166,795 -0.04(-1.13%)
Sep 09, 2008 4.182 4.182 3.845 3.845 278,853 -0.32(-7.71%)
Sep 08, 2008 4.150 4.188 4.068 4.166 208,409 +0.13(+3.10%)
Sep 05, 2008 3.997 4.106 3.948 4.041 0 +0.08(+1.92%)
Sep 04, 2008 4.013 4.101 3.954 3.964 204,525 -0.03(-0.82%)
Sep 03, 2008 3.981 4.084 3.981 3.997 173,909 -0.01(-0.14%)
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.