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 (%)
Mar 31, 2008 4.389 4.832 4.389 4.504 765,534 +0.07(+1.48%)
Mar 28, 2008 4.635 4.777 4.427 4.438 503,070 -0.22(-4.81%)
Mar 27, 2008 4.400 4.750 4.323 4.662 540,440 +0.29(+6.63%)
Mar 26, 2008 4.351 4.384 4.236 4.373 283,478 +0.03(+0.63%)
Mar 25, 2008 4.247 4.351 4.225 4.345 145,998 +0.11(+2.58%)
Mar 24, 2008 4.340 4.411 4.154 4.236 419,059 -0.09(-2.02%)
Mar 21, 2008 4.274 4.395 4.263 4.323 794,025 +0.00(+0.00%)
Mar 20, 2008 4.274 4.395 4.263 4.323 794,025 +0.14(+3.40%)
Mar 19, 2008 4.471 4.498 4.176 4.181 370,173 -0.27(-6.13%)
Mar 18, 2008 4.378 4.482 4.291 4.455 294,009 +0.12(+2.77%)
Mar 17, 2008 4.231 4.493 4.231 4.334 316,816 -0.01(-0.25%)
Mar 14, 2008 4.318 4.444 4.258 4.345 355,105 +0.05(+1.27%)
Mar 13, 2008 4.187 4.313 4.154 4.291 565,262 +0.08(+1.95%)
Mar 12, 2008 4.405 4.405 4.209 4.209 271,437 -0.19(-4.35%)
Mar 11, 2008 4.362 4.411 4.214 4.400 322,614 +0.14(+3.20%)
Mar 10, 2008 4.367 4.455 4.198 4.263 259,278 -0.07(-1.52%)
Mar 07, 2008 4.099 4.400 4.099 4.329 294,009 +0.18(+4.35%)
Mar 06, 2008 4.416 4.476 4.127 4.149 382,211 -0.27(-6.06%)
Mar 05, 2008 4.258 4.493 4.241 4.416 389,175 +0.16(+3.72%)
Mar 04, 2008 4.411 4.411 4.236 4.258 553,946 -0.13(-2.99%)
Mar 03, 2008 4.291 4.444 4.263 4.389 425,444 +0.07(+1.65%)
Feb 29, 2008 4.449 4.476 4.318 4.318 349,181 -0.13(-2.83%)
Feb 28, 2008 4.455 4.635 4.384 4.444 462,803 +0.02(+0.37%)
Feb 27, 2008 4.979 4.979 4.411 4.427 676,572 -0.56(-11.18%)
Feb 26, 2008 4.744 5.023 4.728 4.985 331,425 +0.22(+4.71%)
Feb 25, 2008 4.608 4.783 4.564 4.761 289,069 +0.16(+3.57%)
Feb 22, 2008 4.613 4.711 4.539 4.597 254,124 +0.00(+0.00%)
Feb 21, 2008 5.078 5.078 4.569 4.597 431,957 -0.44(-8.69%)
Feb 20, 2008 4.531 5.061 4.531 5.034 323,062 +0.51(+11.23%)
Feb 19, 2008 5.007 5.094 4.526 4.526 448,933 -0.37(-7.59%)
Feb 18, 2008 4.662 4.936 4.646 4.897 0 +0.00(+0.00%)
Feb 15, 2008 4.662 4.936 4.646 4.897 446,301 +0.28(+6.04%)
Feb 14, 2008 4.925 5.094 4.613 4.619 311,596 -0.34(-6.94%)
Feb 13, 2008 4.712 5.012 4.712 4.963 409,492 +0.29(+6.20%)
Feb 12, 2008 4.865 4.865 4.591 4.673 316,755 -0.16(-3.28%)
Feb 11, 2008 4.127 4.865 4.127 4.832 625,858 +0.68(+16.32%)
Feb 08, 2008 4.427 4.449 4.154 4.154 283,816 -0.27(-6.17%)
Feb 07, 2008 4.329 4.449 4.269 4.427 201,799 +0.05(+1.12%)
Feb 06, 2008 4.395 4.569 4.263 4.378 409,497 +0.02(+0.50%)
Feb 05, 2008 4.531 4.597 4.351 4.356 364,181 -0.26(-5.57%)
Feb 04, 2008 4.886 4.930 4.613 4.613 338,650 -0.28(-5.70%)
Feb 01, 2008 4.886 4.992 4.684 4.892 335,045 -0.03(-0.56%)
Jan 31, 2008 4.558 4.996 4.493 4.919 308,581 +0.35(+7.66%)
Jan 30, 2008 4.509 4.783 4.455 4.569 291,264 +0.04(+0.97%)
Jan 29, 2008 4.548 4.591 4.405 4.526 212,959 -0.01(-0.24%)
Jan 28, 2008 4.460 4.624 4.378 4.537 255,588 +0.05(+1.22%)
Jan 25, 2008 4.389 4.640 4.389 4.482 332,861 +0.15(+3.40%)
Jan 24, 2008 4.438 4.471 4.221 4.334 351,936 -0.15(-3.29%)
Jan 23, 2008 4.083 4.504 3.996 4.482 780,172 +0.38(+9.19%)
Jan 22, 2008 4.269 4.291 4.075 4.105 816,527 -0.32(-7.28%)
Jan 21, 2008 4.252 4.493 4.252 4.427 0 +0.00(+0.00%)
Jan 18, 2008 4.252 4.493 4.252 4.427 396,098 +0.08(+1.89%)
Jan 17, 2008 4.433 4.482 4.187 4.345 277,859 -0.11(-2.45%)
Jan 16, 2008 4.061 4.575 4.045 4.455 410,826 +0.38(+9.25%)
Jan 15, 2008 4.159 4.187 4.050 4.077 358,839 -0.13(-3.12%)
Jan 14, 2008 4.236 4.263 4.143 4.209 511,542 +0.00(+0.00%)
Jan 11, 2008 4.110 4.274 4.099 4.209 602,116 +0.06(+1.45%)
Jan 10, 2008 4.263 4.285 4.105 4.149 662,962 -0.19(-4.29%)
Jan 09, 2008 4.241 4.378 4.099 4.334 653,150 +0.09(+2.19%)
Jan 08, 2008 4.635 4.772 4.181 4.241 863,552 -0.44(-9.45%)
Jan 07, 2008 4.580 4.821 4.400 4.684 650,166 +0.25(+5.67%)
Jan 04, 2008 4.395 4.755 4.384 4.433 687,125 +0.05(+1.25%)
Jan 03, 2008 4.613 4.630 4.373 4.378 521,415 -0.20(-4.42%)
Jan 02, 2008 4.586 4.837 4.482 4.580 588,201 +0.05(+1.21%)
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.