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 (%)
Dec 31, 2010 8.514 8.632 8.486 8.542 282,508 +0.03(+0.33%)
Dec 30, 2010 8.581 8.693 8.514 8.514 136,094 -0.06(-0.65%)
Dec 29, 2010 8.548 8.615 8.503 8.570 91,703 +0.06(+0.72%)
Dec 28, 2010 8.660 8.660 8.503 8.509 79,066 -0.14(-1.61%)
Dec 27, 2010 8.537 8.660 8.520 8.648 137,608 +0.09(+1.11%)
Dec 23, 2010 8.514 8.604 8.514 8.553 82,492 +0.03(+0.39%)
Dec 22, 2010 8.626 8.654 8.520 8.520 129,344 -0.09(-1.04%)
Dec 21, 2010 8.620 8.699 8.520 8.609 163,308 -0.03(-0.39%)
Dec 20, 2010 8.827 8.827 8.464 8.643 209,735 -0.13(-1.53%)
Dec 17, 2010 8.637 8.777 8.570 8.777 423,600 +0.16(+1.88%)
Dec 16, 2010 8.643 8.660 8.525 8.615 182,267 +0.01(+0.06%)
Dec 15, 2010 8.816 8.855 8.609 8.609 167,061 -0.22(-2.47%)
Dec 14, 2010 8.911 8.911 8.786 8.827 160,012 -0.03(-0.32%)
Dec 13, 2010 8.933 8.939 8.810 8.855 142,330 -0.05(-0.56%)
Dec 10, 2010 8.833 8.975 8.620 8.905 173,943 +0.10(+1.14%)
Dec 09, 2010 8.967 8.972 8.699 8.805 455,155 -0.12(-1.31%)
Dec 08, 2010 9.073 9.090 8.917 8.922 153,100 -0.12(-1.36%)
Dec 07, 2010 9.079 9.106 8.944 9.045 227,053 +0.06(+0.68%)
Dec 06, 2010 8.849 9.000 8.810 8.984 185,682 +0.10(+1.13%)
Dec 03, 2010 8.805 8.911 8.799 8.883 221,178 +0.04(+0.44%)
Dec 02, 2010 8.866 8.933 8.805 8.844 154,107 -0.03(-0.38%)
Dec 01, 2010 9.106 9.151 8.838 8.877 216,399 -0.06(-0.69%)
Nov 30, 2010 8.905 9.000 8.766 8.939 209,529 -0.08(-0.93%)
Nov 29, 2010 8.939 9.067 8.766 9.023 108,602 +0.03(+0.31%)
Nov 26, 2010 9.017 9.151 8.995 8.995 109,329 -0.08(-0.92%)
Nov 24, 2010 8.961 9.079 9.079 9.079 162,035 +0.21(+2.39%)
Nov 23, 2010 8.822 8.967 8.805 8.866 211,786 -0.05(-0.56%)
Nov 22, 2010 8.749 8.939 8.749 8.917 143,219 +0.13(+1.53%)
Nov 19, 2010 8.693 8.782 8.553 8.782 328,612 +0.09(+1.09%)
Nov 18, 2010 8.643 8.743 8.604 8.687 225,902 +0.15(+1.70%)
Nov 17, 2010 8.598 8.654 8.486 8.542 143,040 -0.01(-0.07%)
Nov 16, 2010 8.604 8.721 8.531 8.548 235,066 -0.11(-1.23%)
Nov 15, 2010 8.799 8.872 8.643 8.654 167,460 -0.06(-0.71%)
Nov 12, 2010 8.844 8.956 8.693 8.715 208,004 -0.21(-2.38%)
Nov 11, 2010 8.810 8.961 8.722 8.928 113,231 +0.03(+0.38%)
Nov 10, 2010 8.755 8.922 8.548 8.894 208,582 +0.13(+1.53%)
Nov 09, 2010 8.816 8.905 8.682 8.760 219,018 -0.14(-1.52%)
Nov 08, 2010 8.840 8.940 8.801 8.895 170,459 +0.02(+0.25%)
Nov 05, 2010 8.945 9.012 8.823 8.873 210,791 -0.08(-0.93%)
Nov 04, 2010 8.956 9.018 8.868 8.956 289,493 +0.10(+1.13%)
Nov 03, 2010 8.884 8.895 8.673 8.856 226,956 -0.02(-0.25%)
Nov 02, 2010 8.662 8.895 8.545 8.879 313,821 +0.36(+4.17%)
Nov 01, 2010 8.756 8.806 8.495 8.523 349,674 -0.18(-2.11%)
Oct 29, 2010 8.573 8.795 8.562 8.706 276,643 +0.12(+1.36%)
Oct 28, 2010 8.840 8.895 8.501 8.590 506,935 -0.13(-1.53%)
Oct 27, 2010 8.573 8.756 8.478 8.723 224,524 +0.24(+2.82%)
Oct 25, 2010 8.623 8.706 8.460 8.484 232,692 -0.12(-1.36%)
Oct 22, 2010 8.462 8.634 8.367 8.601 286,227 +0.19(+2.25%)
Oct 21, 2010 8.612 8.695 8.350 8.412 305,968 -0.14(-1.63%)
Oct 20, 2010 8.612 8.712 8.501 8.551 429,949 -0.02(-0.26%)
Oct 19, 2010 8.523 8.779 8.478 8.573 293,353 -0.09(-1.03%)
Oct 18, 2010 8.451 8.667 8.395 8.662 201,933 +0.23(+2.70%)
Oct 15, 2010 8.595 8.612 8.123 8.434 718,113 -0.06(-0.65%)
Oct 14, 2010 8.562 8.617 8.423 8.489 434,005 -0.07(-0.78%)
Oct 13, 2010 8.389 8.612 8.284 8.556 309,524 +0.23(+2.74%)
Oct 12, 2010 8.256 8.367 8.239 8.328 263,671 +0.06(+0.74%)
Oct 11, 2010 8.061 8.317 8.021 8.267 261,051 +0.24(+2.98%)
Oct 08, 2010 8.028 8.061 7.867 8.028 229,482 +0.14(+1.76%)
Oct 07, 2010 7.783 7.961 7.678 7.889 679 +0.17(+2.16%)
Oct 06, 2010 7.694 7.772 7.561 7.722 466,820 +0.04(+0.51%)
Oct 05, 2010 7.617 7.722 7.511 7.683 496,159 +0.17(+2.29%)
Oct 04, 2010 7.728 7.806 7.455 7.511 331,659 -0.13(-1.75%)
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.