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 )

43.05 +0.12 (+0.28%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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, 2010 6.681 6.757 6.555 6.560 497,903 -0.15(-2.20%)
Mar 30, 2010 7.025 7.124 6.653 6.708 866,745 -0.26(-3.69%)
Mar 29, 2010 6.872 6.998 6.790 6.965 269,838 +0.10(+1.52%)
Mar 26, 2010 6.965 6.998 6.774 6.861 247,624 -0.05(-0.79%)
Mar 25, 2010 6.960 7.031 6.883 6.916 339,025 -0.01(-0.08%)
Mar 24, 2010 6.982 7.003 6.905 6.921 298,377 -0.03(-0.39%)
Mar 23, 2010 6.861 6.960 6.853 6.949 280,404 +0.08(+1.11%)
Mar 22, 2010 6.724 6.905 6.713 6.872 439,291 +0.11(+1.62%)
Mar 19, 2010 6.779 6.878 6.686 6.763 465,199 -0.03(-0.48%)
Mar 18, 2010 6.719 6.834 6.708 6.795 332,632 +0.04(+0.57%)
Mar 17, 2010 6.708 6.801 6.651 6.757 294,506 +0.05(+0.82%)
Mar 16, 2010 6.719 6.787 6.670 6.702 302,665 +0.00(+0.00%)
Mar 15, 2010 6.631 6.702 6.620 6.702 468,637 -0.06(-0.89%)
Mar 12, 2010 6.965 6.965 6.708 6.763 475,730 -0.20(-2.91%)
Mar 11, 2010 7.047 7.075 6.905 6.965 330,208 -0.08(-1.16%)
Mar 10, 2010 6.949 7.085 6.801 7.047 688,366 +0.13(+1.82%)
Mar 09, 2010 6.791 6.965 6.762 6.921 679,423 +0.10(+1.44%)
Mar 08, 2010 6.731 6.834 6.682 6.823 852,286 -0.01(-0.16%)
Mar 05, 2010 6.644 6.889 6.589 6.834 875,256 +0.25(+3.72%)
Mar 04, 2010 6.404 6.589 6.371 6.589 439,272 +0.23(+3.60%)
Mar 03, 2010 6.377 6.535 6.333 6.360 524,769 -0.03(-0.43%)
Mar 02, 2010 6.453 6.497 6.377 6.388 485,831 -0.04(-0.59%)
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.