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 (%)
Mar 31, 2009 6.696 6.898 6.559 6.739 744,201 +0.15(+2.32%)
Mar 30, 2009 6.559 6.603 6.012 6.586 678,470 -0.14(-2.03%)
Mar 26, 2009 6.690 6.832 6.625 6.723 634,138 +0.10(+1.49%)
Mar 25, 2009 6.657 7.138 6.384 6.625 1,032,981 +0.08(+1.17%)
Mar 24, 2009 6.330 6.794 6.204 6.548 1,057,272 +0.23(+3.63%)
Mar 23, 2009 6.149 6.319 6.112 6.319 895,693 +0.61(+10.73%)
Mar 20, 2009 5.603 5.870 5.603 5.706 397,536 +0.09(+1.66%)
Mar 19, 2009 5.821 5.870 5.422 5.613 587,965 -0.14(-2.38%)
Mar 18, 2009 5.734 5.827 5.526 5.750 366,877 +0.01(+0.19%)
Mar 17, 2009 5.510 5.767 5.439 5.739 550,476 +0.26(+4.69%)
Mar 16, 2009 5.706 5.717 5.411 5.482 686,629 -0.24(-4.11%)
Mar 13, 2009 5.920 5.930 5.619 5.717 0 -0.13(-2.24%)
Mar 12, 2009 5.499 5.925 5.434 5.848 838,321 +0.28(+5.11%)
Mar 11, 2009 5.499 5.706 5.165 5.564 1,084,375 +0.04(+0.79%)
Mar 10, 2009 5.745 5.848 5.335 5.521 1,160,324 -0.14(-2.51%)
Mar 09, 2009 5.679 5.854 5.521 5.663 954,963 +0.02(+0.39%)
Mar 06, 2009 5.559 5.974 5.460 5.641 0 +0.30(+5.63%)
Mar 05, 2009 5.122 5.592 5.051 5.340 1,141,710 +0.17(+3.39%)
Mar 04, 2009 5.023 5.182 4.821 5.165 932,372 +0.51(+11.05%)
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.