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 (%)
Apr 30, 2009 2.792 3.099 2.707 3.082 1,141,642 +0.36(+13.12%)
Apr 29, 2009 2.648 2.852 2.562 2.724 699,155 +0.09(+3.23%)
Apr 28, 2009 2.477 2.682 2.341 2.639 889,892 +0.13(+5.08%)
Apr 27, 2009 2.162 2.597 2.114 2.511 955,047 +0.18(+7.66%)
Apr 24, 2009 1.907 2.545 1.847 2.333 3,698,896 +0.54(+30.48%)
Apr 23, 2009 1.507 1.830 1.422 1.788 1,278,649 +0.32(+22.09%)
Apr 22, 2009 1.447 1.498 1.379 1.464 165,171 -0.01(-0.58%)
Apr 21, 2009 1.320 1.507 1.320 1.473 136,811 +0.10(+7.45%)
Apr 20, 2009 1.473 1.481 1.362 1.371 147,202 -0.12(-8.00%)
Apr 17, 2009 1.532 1.532 1.447 1.490 246,254 -0.04(-2.78%)
Apr 16, 2009 1.566 1.566 1.481 1.532 293,578 -0.03(-1.64%)
Apr 15, 2009 1.481 1.558 1.371 1.558 175,343 +0.08(+5.17%)
Apr 14, 2009 1.541 1.575 1.447 1.481 261,199 -0.09(-5.95%)
Apr 13, 2009 1.481 1.575 1.362 1.575 249,150 +0.09(+6.32%)
Apr 09, 2009 1.422 1.490 1.396 1.481 717,328 +0.11(+8.07%)
Apr 08, 2009 1.030 1.515 1.030 1.371 960,629 +0.36(+35.29%)
Apr 07, 2009 1.090 1.090 1.013 1.013 103,522 -0.09(-8.46%)
Apr 06, 2009 1.098 1.115 1.064 1.107 75,844 -0.03(-2.26%)
Apr 03, 2009 1.132 1.132 0.9790 1.132 141,520 +0.00(+0.00%)
Apr 02, 2009 1.124 1.175 1.064 1.132 203,341 +0.05(+4.72%)
Apr 01, 2009 1.022 1.090 1.005 1.081 72,376 +0.05(+4.96%)
Mar 31, 2009 1.005 1.064 0.9875 1.030 92,819 +0.05(+5.22%)
Mar 30, 2009 1.064 1.064 0.9236 0.9790 193,479 -0.17(-14.81%)
Mar 26, 2009 1.175 1.175 1.064 1.149 188,216 +0.01(+0.75%)
Mar 25, 2009 1.107 1.175 1.013 1.141 140,887 +0.05(+4.69%)
Mar 24, 2009 1.115 1.158 1.064 1.090 88,814 -0.07(-5.88%)
Mar 23, 2009 1.116 1.195 1.013 1.158 209,613 +0.14(+13.33%)
Mar 20, 2009 1.056 1.073 0.9364 1.022 334,104 -0.03(-2.44%)
Mar 19, 2009 1.022 1.047 0.9535 1.047 178,532 -0.01(-0.81%)
Mar 18, 2009 0.9364 1.183 0.8854 1.056 605,035 +0.15(+16.98%)
Mar 17, 2009 0.8683 0.9194 0.8173 0.9024 108,249 +0.03(+3.92%)
Mar 16, 2009 0.8258 0.9364 0.8258 0.8683 129,659 +0.03(+3.03%)
Mar 13, 2009 0.8939 0.9705 0.8002 0.8428 133,786 -0.05(-5.71%)
Mar 12, 2009 0.7492 0.9024 0.7321 0.8939 243,962 +0.14(+19.32%)
Mar 11, 2009 0.8002 0.8343 0.7236 0.7492 122,243 -0.05(-6.38%)
Mar 10, 2009 0.7151 0.8002 0.6896 0.8002 189,137 +0.14(+20.51%)
Mar 09, 2009 0.6215 0.7492 0.6129 0.6640 60,841 +0.03(+5.41%)
Mar 06, 2009 0.7406 0.7406 0.5959 0.6300 257,375 -0.10(-13.95%)
Mar 05, 2009 0.8002 0.8258 0.7321 0.7321 109,960 -0.06(-7.53%)
Mar 04, 2009 0.8087 0.8362 0.7603 0.7917 360,352 -0.02(-2.11%)
Mar 02, 2009 0.8513 0.9024 0.8087 0.8087 189,215 -0.04(-5.00%)
Feb 27, 2009 0.8683 0.9279 0.8258 0.8513 162,626 +0.04(+5.26%)
Feb 26, 2009 0.8769 0.8939 0.8087 0.8087 245,180 -0.05(-5.94%)
Feb 25, 2009 0.9024 0.9024 0.8513 0.8598 197,893 -0.05(-5.61%)
Feb 24, 2009 0.8769 0.9620 0.8769 0.9109 157,976 +0.05(+5.94%)
Feb 23, 2009 0.8939 0.9106 0.8598 0.8598 128,307 -0.02(-1.94%)
Feb 20, 2009 0.8513 0.9790 0.8513 0.8769 105,099 +0.03(+3.00%)
Feb 19, 2009 0.8769 0.9278 0.8513 0.8513 58,145 +0.00(+0.00%)
Feb 18, 2009 0.9194 0.9279 0.8513 0.8513 96,129 -0.06(-6.54%)
Feb 17, 2009 0.9364 0.9535 0.8939 0.9109 119,279 -0.07(-6.96%)
Feb 13, 2009 0.9875 1.047 0.9535 0.9790 100,730 +0.00(+0.00%)
Feb 12, 2009 0.9620 0.9960 0.9450 0.9790 65,847 +0.01(+0.88%)
Feb 11, 2009 0.9960 1.005 0.9620 0.9705 110,241 -0.03(-2.56%)
Feb 10, 2009 1.056 1.064 0.9790 0.9960 67,103 -0.05(-4.88%)
Feb 09, 2009 1.064 1.073 1.039 1.047 26,845 -0.03(-2.38%)
Feb 06, 2009 1.098 1.115 1.005 1.073 121,049 -0.01(-0.79%)
Feb 05, 2009 1.047 1.081 0.9705 1.081 91,845 +0.05(+4.96%)
Feb 04, 2009 1.166 1.166 0.9790 1.030 251,224 -0.09(-7.63%)
Feb 03, 2009 1.064 1.124 1.064 1.115 80,388 +0.09(+8.26%)
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.