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, 2012 6.087 6.087 5.866 5.891 243,013 -0.23(-3.76%)
Apr 27, 2012 6.181 6.181 5.874 6.121 201,233 -0.06(-0.96%)
Apr 26, 2012 6.146 6.206 6.095 6.181 119,146 +0.02(+0.28%)
Apr 25, 2012 6.189 6.249 6.121 6.163 132,163 +0.03(+0.56%)
Apr 24, 2012 6.070 6.198 5.959 6.129 163,847 +0.09(+1.55%)
Apr 23, 2012 6.061 6.061 5.925 6.036 217,229 -0.10(-1.66%)
Apr 20, 2012 6.300 6.300 6.070 6.138 118,487 -0.01(-0.14%)
Apr 19, 2012 6.300 6.334 6.104 6.146 120,867 -0.15(-2.43%)
Apr 18, 2012 6.317 6.376 6.257 6.300 128,689 -0.02(-0.27%)
Apr 17, 2012 6.359 6.385 6.223 6.317 116,682 +0.03(+0.54%)
Apr 16, 2012 6.359 6.504 6.283 6.283 160,134 -0.08(-1.20%)
Apr 13, 2012 6.334 6.385 6.206 6.359 217,423 -0.02(-0.27%)
Apr 12, 2012 6.325 6.521 6.172 6.376 181,947 +0.04(+0.67%)
Apr 11, 2012 6.095 6.342 6.070 6.334 221,056 +0.29(+4.79%)
Apr 10, 2012 6.129 6.300 6.027 6.044 287,310 -0.08(-1.25%)
Apr 09, 2012 6.138 6.223 6.061 6.121 352,852 -0.10(-1.64%)
Apr 05, 2012 6.317 6.342 6.155 6.223 351,155 -0.07(-1.08%)
Apr 04, 2012 6.266 6.410 6.189 6.291 236,901 -0.08(-1.20%)
Apr 03, 2012 6.419 6.521 6.266 6.368 418,668 -0.03(-0.53%)
Apr 02, 2012 6.461 6.478 6.308 6.402 316,360 -0.06(-0.92%)
Mar 30, 2012 6.538 6.589 6.427 6.461 192,524 -0.03(-0.52%)
Mar 29, 2012 6.402 6.513 6.215 6.496 253,309 +0.04(+0.66%)
Mar 28, 2012 6.504 6.555 6.385 6.453 162,385 -0.02(-0.26%)
Mar 27, 2012 6.496 6.521 6.351 6.470 190,893 +0.00(+0.00%)
Mar 26, 2012 6.342 6.470 6.317 6.470 220,767 +0.24(+3.83%)
Mar 23, 2012 6.206 6.240 6.146 6.232 148,714 +0.01(+0.14%)
Mar 22, 2012 6.121 6.257 6.104 6.223 388,836 +0.08(+1.25%)
Mar 21, 2012 6.172 6.215 6.095 6.146 127,832 +0.02(+0.28%)
Mar 20, 2012 6.172 6.215 6.112 6.129 211,907 -0.08(-1.23%)
Mar 19, 2012 6.002 6.215 5.985 6.206 308,175 +0.20(+3.40%)
Mar 16, 2012 6.044 6.087 5.917 6.002 275,080 -0.03(-0.42%)
Mar 15, 2012 5.934 6.053 5.917 6.027 364,825 +0.11(+1.87%)
Mar 14, 2012 6.019 6.044 5.780 5.917 148,219 -0.10(-1.70%)
Mar 13, 2012 5.917 6.036 5.908 6.019 360,170 +0.15(+2.61%)
Mar 12, 2012 5.780 5.900 5.653 5.866 268,852 +0.15(+2.68%)
Mar 09, 2012 5.423 5.831 5.321 5.712 582,442 +0.37(+6.85%)
Mar 08, 2012 5.321 5.389 5.184 5.346 122,980 +0.05(+0.96%)
Mar 07, 2012 5.193 5.295 5.177 5.295 109,135 +0.14(+2.81%)
Mar 06, 2012 5.184 5.228 5.142 5.150 149,012 -0.10(-1.94%)
Mar 05, 2012 5.167 5.278 5.167 5.253 112,296 +0.07(+1.31%)
Mar 02, 2012 5.321 5.448 5.108 5.184 168,260 -0.13(-2.40%)
Mar 01, 2012 5.355 5.406 5.304 5.312 140,247 +0.01(+0.16%)
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%)
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.