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 )

43.43 +0.33 (+0.77%)
Streaming Delayed Price Updated: 10:42 AM EDT, May 9, 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 (%)
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%)
Aug 03, 2009 6.980 7.013 6.406 6.504 1,271,506 -0.32(-4.65%)
Jul 31, 2009 6.849 7.062 6.810 6.821 862,216 +0.01(+0.08%)
Jul 30, 2009 8.100 8.308 6.608 6.816 3,376,124 -0.85(-11.12%)
Jul 29, 2009 7.625 7.745 7.461 7.669 900,028 +0.03(+0.43%)
Jul 28, 2009 7.767 7.767 7.488 7.636 553,124 -0.13(-1.62%)
Jul 27, 2009 7.898 7.915 7.712 7.761 263,506 -0.03(-0.42%)
Jul 24, 2009 7.669 7.882 7.608 7.794 3,192 +0.01(+0.14%)
Jul 23, 2009 7.625 7.931 7.581 7.783 403,516 +0.21(+2.82%)
Jul 22, 2009 7.510 7.778 7.435 7.570 332,067 -0.06(-0.79%)
Jul 21, 2009 7.871 7.980 7.276 7.630 614,479 -0.24(-2.99%)
Jul 20, 2009 7.761 7.980 7.669 7.865 532,884 +0.22(+2.86%)
Jul 17, 2009 7.423 7.690 7.242 7.647 526,806 +0.23(+3.10%)
Jul 16, 2009 7.160 7.455 7.073 7.417 548,776 +0.27(+3.75%)
Jul 15, 2009 7.056 7.188 6.925 7.149 564,826 +0.22(+3.24%)
Jul 14, 2009 6.646 7.024 6.608 6.925 462,201 +0.29(+4.37%)
Jul 13, 2009 6.608 6.641 6.493 6.636 329,480 +0.22(+3.41%)
Jul 10, 2009 6.472 6.488 6.231 6.417 343,502 -0.06(-0.93%)
Jul 09, 2009 6.532 6.611 6.368 6.477 425,233 -0.03(-0.42%)
Jul 08, 2009 6.816 6.816 6.417 6.504 614,711 -0.23(-3.41%)
Jul 07, 2009 6.783 6.832 6.641 6.734 517,057 -0.03(-0.40%)
Jul 06, 2009 6.914 6.914 6.422 6.761 410,392 -0.08(-1.12%)
Jul 02, 2009 6.903 7.106 6.794 6.838 377,676 -0.17(-2.42%)
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.