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 -3.23 (-6.97%)
Official Closing 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 (%)
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%)
Oct 01, 2008 3.821 3.881 3.766 3.881 129,847 +0.09(+2.31%)
Sep 30, 2008 3.668 3.826 3.668 3.793 129,047 +0.13(+3.58%)
Sep 29, 2008 3.771 3.941 3.602 3.662 239,222 -0.16(-4.29%)
Sep 26, 2008 3.771 3.892 3.771 3.826 0 +0.04(+1.01%)
Sep 25, 2008 3.755 3.843 3.744 3.788 135,238 +0.03(+0.73%)
Sep 24, 2008 3.771 3.875 3.761 3.761 138,160 -0.07(-1.71%)
Sep 23, 2008 3.717 3.963 3.717 3.826 229,187 +0.08(+2.04%)
Sep 22, 2008 3.793 3.810 3.689 3.750 199,671 -0.04(-1.15%)
Sep 19, 2008 4.351 4.351 3.793 3.793 0 -0.25(-6.09%)
Sep 18, 2008 3.985 4.099 3.848 4.039 345,598 +0.15(+3.94%)
Sep 17, 2008 3.766 4.034 3.766 3.886 269,941 +0.00(+0.00%)
Sep 16, 2008 3.700 3.886 3.684 3.886 222,763 +0.18(+4.87%)
Sep 15, 2008 3.793 3.848 3.700 3.706 156,843 -0.12(-3.14%)
Sep 12, 2008 3.766 3.875 3.755 3.826 156,507 -0.03(-0.71%)
Sep 11, 2008 3.771 3.853 3.771 3.853 180,947 +0.04(+1.00%)
Sep 10, 2008 3.930 3.930 3.804 3.815 166,176 -0.04(-1.13%)
Sep 09, 2008 4.198 4.198 3.859 3.859 277,817 -0.32(-7.71%)
Sep 08, 2008 4.165 4.203 4.083 4.181 207,635 +0.13(+3.10%)
Sep 05, 2008 4.012 4.121 3.963 4.056 0 +0.08(+1.92%)
Sep 04, 2008 4.028 4.116 3.968 3.979 203,765 -0.03(-0.82%)
Sep 03, 2008 3.996 4.099 3.996 4.012 173,263 -0.01(-0.14%)
Sep 02, 2008 4.034 4.072 3.996 4.017 142,589 +0.03(+0.68%)
Aug 29, 2008 3.985 4.017 3.935 3.990 0 +0.01(+0.27%)
Aug 28, 2008 3.914 4.016 3.886 3.979 132,414 +0.06(+1.53%)
Aug 27, 2008 3.837 3.957 3.837 3.919 173,208 +0.07(+1.85%)
Aug 26, 2008 3.908 3.957 3.832 3.848 197,022 -0.10(-2.63%)
Aug 25, 2008 3.886 3.952 3.804 3.952 272,513 +0.03(+0.84%)
Aug 22, 2008 3.914 3.946 3.821 3.919 0 +0.02(+0.56%)
Aug 21, 2008 3.843 3.957 3.843 3.897 158,208 +0.05(+1.28%)
Aug 20, 2008 3.826 3.957 3.788 3.848 261,774 -0.02(-0.57%)
Aug 19, 2008 3.733 3.908 3.706 3.870 274,577 +0.08(+2.16%)
Aug 18, 2008 3.853 3.957 3.782 3.788 496,964 -0.01(-0.29%)
Aug 15, 2008 3.815 3.870 3.750 3.799 0 -0.05(-1.28%)
Aug 14, 2008 3.799 3.875 3.755 3.848 374,674 +0.05(+1.44%)
Aug 13, 2008 3.679 3.837 3.679 3.793 380,591 +0.11(+3.12%)
Aug 12, 2008 3.624 3.761 3.602 3.679 399,377 +0.08(+2.28%)
Aug 11, 2008 3.542 3.657 3.400 3.597 515,166 +0.10(+2.81%)
Aug 08, 2008 3.394 3.536 3.394 3.498 588,272 +0.10(+2.89%)
Aug 07, 2008 3.312 3.471 3.312 3.400 330,413 +0.07(+2.13%)
Aug 06, 2008 3.285 3.389 3.280 3.329 280,741 -0.01(-0.16%)
Aug 05, 2008 3.241 3.381 3.219 3.334 378,857 +0.07(+2.01%)
Aug 04, 2008 3.329 3.329 3.219 3.269 282,944 -0.01(-0.33%)
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.