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 )

43.58 +0.52 (+1.21%)
Official Closing Price Updated: 4:10 PM EDT, May 10, 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 30, 2009 6.521 6.532 5.739 5.805 668,999 -0.33(-5.43%)
Oct 29, 2009 6.215 6.428 5.865 6.138 1,261,013 -0.07(-1.06%)
Oct 28, 2009 6.958 6.985 5.253 6.204 2,763,191 -0.80(-11.40%)
Oct 27, 2009 7.160 7.160 6.832 7.002 426,302 -0.13(-1.76%)
Oct 26, 2009 7.078 7.275 6.969 7.127 597,222 +0.02(+0.31%)
Oct 23, 2009 7.029 7.133 7.002 7.106 459,201 -0.26(-3.49%)
Oct 22, 2009 7.106 7.488 7.018 7.362 548,893 +0.26(+3.62%)
Oct 21, 2009 7.188 7.406 7.084 7.106 736,200 -0.03(-0.46%)
Oct 20, 2009 7.056 7.166 7.013 7.138 389,341 +0.01(+0.15%)
Oct 19, 2009 6.816 7.155 6.816 7.127 493,463 +0.32(+4.65%)
Oct 16, 2009 6.887 7.045 6.756 6.810 638,424 -0.06(-0.88%)
Oct 15, 2009 6.925 6.996 6.843 6.871 321,395 -0.11(-1.64%)
Oct 14, 2009 6.821 7.002 6.805 6.985 246,146 +0.21(+3.06%)
Oct 13, 2009 6.876 6.903 6.570 6.778 412,452 -0.13(-1.90%)
Oct 12, 2009 7.030 7.122 6.838 6.909 191,243 -0.13(-1.86%)
Oct 09, 2009 7.002 7.073 6.909 7.040 204,604 +0.03(+0.47%)
Oct 08, 2009 6.931 7.078 6.854 7.007 264,127 +0.12(+1.75%)
Oct 07, 2009 6.832 6.991 6.799 6.887 181,614 +0.04(+0.56%)
Oct 06, 2009 6.696 6.985 6.696 6.849 203,519 +0.17(+2.54%)
Oct 05, 2009 6.712 6.834 6.646 6.679 220,503 -0.04(-0.57%)
Oct 02, 2009 6.767 6.925 6.466 6.717 464,700 -0.11(-1.60%)
Oct 01, 2009 7.035 7.116 6.756 6.827 372,990 -0.25(-3.48%)
Sep 30, 2009 7.078 7.215 6.969 7.073 423,749 +0.02(+0.23%)
Sep 29, 2009 6.980 7.106 6.980 7.056 238,125 +0.08(+1.10%)
Sep 28, 2009 7.166 7.188 6.969 6.980 313,506 -0.12(-1.69%)
Sep 25, 2009 7.089 7.155 6.974 7.100 259,930 +0.04(+0.62%)
Sep 24, 2009 7.084 7.171 6.969 7.056 337,316 -0.01(-0.15%)
Sep 23, 2009 7.270 7.270 6.985 7.067 293,798 -0.02(-0.23%)
Sep 22, 2009 7.122 7.215 7.045 7.084 516,784 -0.03(-0.38%)
Sep 21, 2009 7.013 7.188 6.985 7.111 212,330 -0.07(-0.99%)
Sep 18, 2009 7.133 7.242 6.996 7.182 783,410 +0.05(+0.69%)
Sep 17, 2009 6.881 7.149 6.832 7.133 398,888 +0.31(+4.57%)
Sep 16, 2009 6.942 6.996 6.756 6.821 329,833 -0.09(-1.27%)
Sep 15, 2009 6.892 7.062 6.690 6.909 735,081 +0.22(+3.27%)
Sep 14, 2009 6.679 6.717 6.564 6.690 214,194 -0.03(-0.49%)
Sep 11, 2009 6.996 7.045 6.668 6.723 253,993 -0.24(-3.38%)
Sep 10, 2009 7.116 7.133 6.641 6.958 493,360 +0.09(+1.27%)
Sep 09, 2009 6.860 6.991 6.832 6.871 259,423 -0.01(-0.08%)
Sep 08, 2009 7.248 7.330 6.794 6.876 504,680 -0.26(-3.68%)
Sep 04, 2009 7.144 7.182 6.876 7.138 327,255 +0.12(+1.71%)
Sep 03, 2009 6.821 7.073 6.739 7.018 265,715 +0.22(+3.30%)
Sep 02, 2009 7.067 7.100 6.772 6.794 425,027 -0.31(-4.38%)
Sep 01, 2009 7.647 7.647 7.002 7.106 690,149 -0.44(-5.88%)
Aug 31, 2009 7.461 7.636 7.106 7.550 564,766 +0.11(+1.41%)
Aug 28, 2009 7.505 7.505 7.335 7.444 300,330 +0.01(+0.07%)
Aug 27, 2009 7.412 7.625 7.209 7.439 503,229 +0.00(+0.00%)
Aug 26, 2009 7.313 7.483 7.209 7.439 663,931 +0.07(+0.96%)
Aug 25, 2009 7.040 7.458 6.974 7.368 1,243,362 +0.37(+5.23%)
Aug 24, 2009 6.936 7.095 6.860 7.002 549,712 +0.08(+1.18%)
Aug 21, 2009 6.728 7.013 6.652 6.920 721,363 +0.20(+2.93%)
Aug 20, 2009 6.685 6.778 6.564 6.723 710,466 +0.04(+0.65%)
Aug 19, 2009 6.482 6.679 6.340 6.679 530,442 +0.20(+3.04%)
Aug 18, 2009 6.603 6.657 6.450 6.482 425,802 +0.26(+4.22%)
Aug 17, 2009 6.488 6.537 6.197 6.220 407,397 -0.36(-5.40%)
Aug 14, 2009 6.696 6.696 6.472 6.575 819,275 -0.15(-2.20%)
Aug 13, 2009 6.559 6.739 6.504 6.723 469,889 +0.23(+3.54%)
Aug 12, 2009 6.466 6.559 6.450 6.493 553,280 +0.05(+0.85%)
Aug 11, 2009 6.275 6.514 6.258 6.439 676,833 +0.11(+1.73%)
Aug 10, 2009 6.280 6.335 6.176 6.329 558,040 +0.07(+1.14%)
Aug 07, 2009 6.176 6.357 6.149 6.258 518,936 +0.10(+1.69%)
Aug 06, 2009 6.176 6.280 6.149 6.155 473,588 -0.04(-0.62%)
Aug 05, 2009 6.247 6.335 6.149 6.193 842,679 +0.07(+1.07%)
Aug 04, 2009 6.264 6.384 6.100 6.127 1,565,729 -0.38(-5.80%)
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.