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 )

46.23 -0.19 (-0.41%)
Official Closing Price Updated: 7:00 PM EDT, Apr 25, 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%)
Mar 02, 2009 5.083 5.083 4.411 4.651 941,814 -0.50(-9.66%)
Feb 27, 2009 4.930 5.187 4.821 5.149 0 +0.17(+3.52%)
Feb 26, 2009 5.007 5.029 4.701 4.974 973,895 +0.05(+1.11%)
Feb 25, 2009 4.668 5.050 4.466 4.919 1,307,451 +0.66(+15.38%)
Feb 24, 2009 3.925 4.356 3.925 4.263 584,752 +0.34(+8.79%)
Feb 23, 2009 3.553 3.985 3.553 3.919 478,169 +0.38(+10.65%)
Feb 20, 2009 3.362 3.553 3.269 3.542 167,727 +0.16(+4.68%)
Feb 19, 2009 3.498 3.553 3.383 3.383 103,395 -0.09(-2.67%)
Feb 18, 2009 3.422 3.504 3.422 3.476 63,859 +0.04(+1.27%)
Feb 17, 2009 3.482 3.542 3.364 3.433 107,583 -0.11(-3.24%)
Feb 13, 2009 3.482 3.575 3.422 3.547 79,299 +0.07(+1.88%)
Feb 12, 2009 3.597 3.602 3.416 3.482 69,575 -0.12(-3.34%)
Feb 11, 2009 3.629 3.695 3.558 3.602 52,866 -0.01(-0.15%)
Feb 10, 2009 3.799 3.799 3.520 3.607 113,366 -0.20(-5.17%)
Feb 09, 2009 3.755 3.843 3.640 3.804 142,679 +0.05(+1.46%)
Feb 06, 2009 3.618 3.750 3.618 3.750 115,190 +0.14(+3.94%)
Feb 05, 2009 3.624 3.662 3.487 3.607 100,258 -0.03(-0.90%)
Feb 04, 2009 3.547 3.689 3.444 3.640 106,094 +0.11(+3.10%)
Feb 03, 2009 3.487 3.591 3.422 3.531 90,086 +0.05(+1.41%)
Feb 02, 2009 3.607 3.607 3.433 3.482 240,864 -0.13(-3.63%)
Jan 30, 2009 3.498 3.613 3.427 3.613 0 +0.13(+3.77%)
Jan 29, 2009 3.629 3.662 3.444 3.482 72,939 -0.20(-5.49%)
Jan 28, 2009 3.684 3.739 3.624 3.684 62,897 +0.06(+1.66%)
Jan 27, 2009 3.640 3.771 3.536 3.624 56,058 -0.05(-1.49%)
Jan 26, 2009 3.668 3.815 3.586 3.679 106,487 +0.06(+1.66%)
Jan 23, 2009 3.580 3.673 3.394 3.618 68,764 +0.01(+0.30%)
Jan 22, 2009 3.372 3.706 3.318 3.607 152,771 +0.18(+5.26%)
Jan 21, 2009 3.334 3.444 3.274 3.427 68,409 +0.14(+4.15%)
Jan 20, 2009 3.416 3.416 3.290 3.290 54,821 -0.11(-3.37%)
Jan 16, 2009 3.438 3.444 3.378 3.405 0 +0.01(+0.16%)
Jan 15, 2009 3.296 3.504 3.274 3.400 112,770 +0.09(+2.64%)
Jan 14, 2009 3.285 3.444 3.285 3.312 133,436 -0.06(-1.78%)
Jan 13, 2009 3.411 3.454 3.329 3.372 93,717 -0.09(-2.53%)
Jan 12, 2009 3.476 3.607 3.394 3.460 69,066 -0.09(-2.47%)
Jan 09, 2009 3.662 3.662 3.531 3.547 51,248 -0.09(-2.55%)
Jan 08, 2009 3.635 3.673 3.504 3.640 236,700 +0.01(+0.15%)
Jan 07, 2009 3.493 3.662 3.301 3.635 318,651 +0.11(+3.10%)
Jan 06, 2009 3.449 3.640 3.405 3.526 348,904 +0.08(+2.22%)
Jan 05, 2009 3.405 3.476 3.274 3.449 348,208 +0.02(+0.64%)
Jan 02, 2009 3.307 3.427 3.274 3.427 0 +0.16(+5.03%)
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.