Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ruth's Hospitality (NQ: RUTH )

21.49 UNCHANGED
Last Price Updated: 4:00 PM EDT, Jun 13, 2023 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 (%)
Feb 29, 2012 5.397 5.448 5.304 5.304 163,621 -0.05(-0.95%)
Feb 28, 2012 5.380 5.420 5.346 5.355 234,398 +0.01(+0.16%)
Feb 27, 2012 5.363 5.414 5.304 5.346 130,921 -0.03(-0.63%)
Feb 24, 2012 5.474 5.482 5.355 5.380 137,696 -0.04(-0.78%)
Feb 23, 2012 5.227 5.431 5.224 5.423 198,241 +0.21(+4.08%)
Feb 22, 2012 5.329 5.363 5.210 5.210 303,468 -0.14(-2.55%)
Feb 21, 2012 5.346 5.465 5.210 5.346 213,643 +0.00(+0.00%)
Feb 17, 2012 5.338 5.372 5.134 5.346 160,525 +0.05(+0.96%)
Feb 16, 2012 5.125 5.363 5.091 5.295 180,413 +0.17(+3.32%)
Feb 15, 2012 5.287 5.329 5.116 5.125 127,453 -0.14(-2.75%)
Feb 14, 2012 5.261 5.295 5.150 5.270 90,922 -0.02(-0.32%)
Feb 13, 2012 5.321 5.355 5.006 5.287 207,717 +0.04(+0.81%)
Feb 10, 2012 5.116 5.329 5.074 5.244 289,992 +0.14(+2.67%)
Feb 09, 2012 5.219 5.270 5.091 5.108 134,424 -0.09(-1.64%)
Feb 08, 2012 5.346 5.346 5.150 5.193 328,114 -0.12(-2.24%)
Feb 07, 2012 5.312 5.363 5.270 5.312 263,176 -0.01(-0.16%)
Feb 06, 2012 5.423 5.448 5.295 5.321 166,653 -0.13(-2.34%)
Feb 03, 2012 5.534 5.534 5.389 5.448 318,051 -0.03(-0.62%)
Feb 02, 2012 5.380 5.534 5.380 5.482 198,534 +0.11(+2.06%)
Feb 01, 2012 5.312 5.389 5.244 5.372 369,022 +0.12(+2.27%)
Jan 31, 2012 5.491 5.491 5.159 5.253 345,827 -0.19(-3.44%)
Jan 30, 2012 5.465 5.474 5.397 5.440 145,675 -0.07(-1.24%)
Jan 27, 2012 5.508 5.534 5.457 5.508 160,924 -0.03(-0.46%)
Jan 26, 2012 5.406 5.534 5.363 5.534 168,362 +0.14(+2.52%)
Jan 25, 2012 5.287 5.406 5.265 5.397 93,035 +0.08(+1.44%)
Jan 24, 2012 5.321 5.372 5.236 5.321 202,547 -0.03(-0.64%)
Jan 23, 2012 5.329 5.406 5.287 5.355 134,701 +0.03(+0.48%)
Jan 20, 2012 5.304 5.355 5.230 5.329 116,159 +0.02(+0.32%)
Jan 19, 2012 5.278 5.423 5.270 5.312 221,650 +0.06(+1.13%)
Jan 18, 2012 5.159 5.270 5.116 5.253 173,407 +0.09(+1.65%)
Jan 17, 2012 5.142 5.184 5.086 5.167 218,815 +0.07(+1.34%)
Jan 13, 2012 5.023 5.176 5.006 5.099 477,472 +0.03(+0.67%)
Jan 12, 2012 4.640 5.159 4.640 5.065 531,995 +0.44(+9.58%)
Jan 11, 2012 4.589 4.648 4.512 4.623 155,498 +0.00(+0.00%)
Jan 10, 2012 4.657 4.657 4.546 4.623 139,935 +0.01(+0.18%)
Jan 09, 2012 4.614 4.631 4.537 4.614 153,466 +0.02(+0.37%)
Jan 06, 2012 4.614 4.674 4.537 4.597 126,906 -0.03(-0.55%)
Jan 05, 2012 4.503 4.674 4.486 4.623 188,674 +0.08(+1.69%)
Jan 04, 2012 4.444 4.631 4.393 4.546 171,261 +0.31(+7.44%)
Dec 30, 2011 4.359 4.384 4.223 4.231 200,402 -0.16(-3.68%)
Dec 29, 2011 4.418 4.546 4.350 4.393 121,903 -0.05(-1.15%)
Dec 28, 2011 4.665 4.682 4.435 4.444 87,583 -0.26(-5.43%)
Dec 27, 2011 4.640 4.708 4.589 4.699 74,451 +0.03(+0.55%)
Dec 23, 2011 4.716 4.716 4.597 4.674 50,511 +0.05(+1.11%)
Dec 21, 2011 4.597 4.640 4.512 4.623 123,196 -0.02(-0.37%)
Dec 20, 2011 4.537 4.691 4.418 4.640 291,141 +0.23(+5.21%)
Dec 19, 2011 4.410 4.759 4.359 4.410 347,932 +0.04(+0.97%)
Dec 16, 2011 4.359 4.525 4.312 4.367 491,338 +0.08(+1.79%)
Dec 15, 2011 4.333 4.342 4.163 4.291 123,631 +0.01(+0.20%)
Dec 14, 2011 4.257 4.291 4.052 4.282 173,307 -0.03(-0.79%)
Dec 13, 2011 4.418 4.452 4.257 4.316 189,526 -0.07(-1.55%)
Dec 12, 2011 4.265 4.401 4.197 4.384 158,432 +0.05(+1.18%)
Dec 09, 2011 4.069 4.367 4.054 4.333 386,077 +0.28(+6.93%)
Dec 08, 2011 4.154 4.205 4.027 4.052 128,319 -0.17(-4.03%)
Dec 07, 2011 4.018 4.240 4.018 4.223 190,325 +0.18(+4.42%)
Dec 06, 2011 4.154 4.154 3.967 4.044 143,371 -0.12(-2.86%)
Dec 05, 2011 4.154 4.214 4.052 4.163 148,762 +0.09(+2.09%)
Dec 02, 2011 4.052 4.146 4.018 4.078 112,859 +0.10(+2.57%)
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.