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 -0.03 (-0.06%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 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 28, 2013 32.71 33.04 32.17 32.34 669,613 -0.33(-1.00%)
Mar 27, 2013 33.10 33.53 32.61 32.67 504,391 -0.57(-1.71%)
Mar 26, 2013 32.79 33.44 32.60 33.24 542,451 +0.40(+1.20%)
Mar 25, 2013 33.71 33.98 32.55 32.84 649,290 -0.71(-2.11%)
Mar 22, 2013 33.96 34.19 32.90 33.55 556,533 -0.31(-0.92%)
Mar 21, 2013 34.21 34.58 33.80 33.86 307,766 -0.52(-1.50%)
Mar 20, 2013 33.91 34.54 33.91 34.38 429,866 +0.55(+1.62%)
Mar 19, 2013 34.67 34.89 33.28 33.83 732,762 -0.73(-2.12%)
Mar 18, 2013 34.58 34.88 34.11 34.56 460,890 -0.10(-0.29%)
Mar 15, 2013 34.44 35.01 33.60 34.66 1,111,117 +0.04(+0.13%)
Mar 14, 2013 35.61 36.07 34.11 34.62 922,136 -0.97(-2.72%)
Mar 13, 2013 36.02 36.09 35.45 35.59 930,342 -0.43(-1.19%)
Mar 12, 2013 35.58 36.09 35.29 36.02 1,079,909 +0.26(+0.73%)
Mar 11, 2013 35.72 36.14 35.23 35.75 1,108,965 -0.24(-0.66%)
Mar 08, 2013 36.92 36.92 35.77 35.99 1,012,561 -0.43(-1.19%)
Mar 07, 2013 36.05 36.94 35.12 36.42 1,096,833 +0.45(+1.24%)
Mar 06, 2013 35.98 36.46 35.38 35.98 911,339 -0.05(-0.13%)
Mar 05, 2013 36.62 37.02 35.93 36.03 1,516,888 -0.40(-1.09%)
Mar 04, 2013 35.49 37.02 35.01 36.43 1,572,470 +0.92(+2.59%)
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.