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 (%)
Sep 30, 2009 3.635 3.686 3.499 3.593 103,310 -0.06(-1.63%)
Sep 29, 2009 3.661 3.736 3.576 3.652 164,657 +0.02(+0.47%)
Sep 28, 2009 3.771 3.805 3.618 3.635 112,381 -0.11(-2.95%)
Sep 25, 2009 3.805 3.805 3.703 3.746 79,100 -0.07(-1.79%)
Sep 24, 2009 3.856 3.874 3.720 3.814 162,075 -0.04(-1.10%)
Sep 23, 2009 3.882 3.942 3.822 3.856 175,126 -0.03(-0.66%)
Sep 22, 2009 4.010 4.018 3.831 3.882 199,902 -0.09(-2.36%)
Sep 21, 2009 3.814 4.001 3.780 3.976 126,098 +0.03(+0.65%)
Sep 18, 2009 3.737 4.035 3.678 3.950 305,926 +0.24(+6.42%)
Sep 17, 2009 3.908 4.027 3.661 3.712 302,299 -0.20(-5.01%)
Sep 16, 2009 3.448 3.984 3.405 3.908 638,624 +0.49(+14.18%)
Sep 15, 2009 3.422 3.439 3.380 3.422 106,150 -0.02(-0.50%)
Sep 14, 2009 3.150 3.448 3.150 3.439 228,749 +0.03(+1.00%)
Sep 11, 2009 3.422 3.439 3.405 3.405 97,043 -0.02(-0.50%)
Sep 10, 2009 3.431 3.431 3.329 3.422 153,119 +0.00(+0.00%)
Sep 09, 2009 3.218 3.431 3.133 3.422 238,024 +0.20(+6.35%)
Sep 08, 2009 3.286 3.346 3.133 3.218 74,698 -0.02(-0.53%)
Sep 04, 2009 3.295 3.354 3.209 3.235 139,066 -0.06(-1.81%)
Sep 03, 2009 3.175 3.312 3.065 3.295 80,912 +0.14(+4.31%)
Sep 02, 2009 3.209 3.226 3.116 3.158 94,664 -0.05(-1.59%)
Sep 01, 2009 3.320 3.448 3.192 3.209 265,343 -0.16(-4.80%)
Aug 31, 2009 3.235 3.371 3.107 3.371 277,406 +0.08(+2.33%)
Aug 28, 2009 3.482 3.482 3.261 3.295 120,138 -0.16(-4.68%)
Aug 27, 2009 3.439 3.507 3.226 3.456 216,532 -0.01(-0.25%)
Aug 26, 2009 3.303 3.533 3.244 3.465 450,254 +0.16(+4.90%)
Aug 25, 2009 3.048 3.405 3.017 3.303 620,311 +0.27(+8.99%)
Aug 24, 2009 2.980 3.048 2.937 3.031 130,136 +0.09(+2.89%)
Aug 21, 2009 2.971 3.031 2.886 2.946 172,019 +0.04(+1.47%)
Aug 20, 2009 2.980 2.988 2.877 2.903 142,117 -0.13(-4.21%)
Aug 19, 2009 2.809 3.060 2.809 3.031 197,070 +0.17(+5.95%)
Aug 18, 2009 2.886 2.929 2.843 2.860 145,513 +0.02(+0.60%)
Aug 17, 2009 2.894 2.920 2.826 2.843 77,018 -0.14(-4.57%)
Aug 14, 2009 3.150 3.201 2.929 2.980 191,673 -0.17(-5.41%)
Aug 13, 2009 3.244 3.269 3.116 3.150 164,737 -0.04(-1.33%)
Aug 12, 2009 3.031 3.269 3.031 3.192 183,101 +0.16(+5.34%)
Aug 11, 2009 3.107 3.158 2.988 3.031 65,147 -0.10(-3.26%)
Aug 10, 2009 3.073 3.192 3.073 3.133 70,064 +0.06(+1.94%)
Aug 07, 2009 3.065 3.107 2.980 3.073 493,847 +0.09(+3.14%)
Aug 06, 2009 3.175 3.192 2.963 2.980 174,699 -0.20(-6.17%)
Aug 05, 2009 3.150 3.278 3.090 3.175 293,543 +0.04(+1.36%)
Aug 04, 2009 3.235 3.286 3.107 3.133 172,581 -0.13(-3.92%)
Aug 03, 2009 3.269 3.312 3.158 3.261 242,662 -0.08(-2.30%)
Jul 31, 2009 3.312 3.490 3.134 3.337 923,047 +0.31(+10.11%)
Jul 30, 2009 3.073 3.107 2.869 3.031 171,947 +0.02(+0.57%)
Jul 29, 2009 2.963 3.099 2.963 3.014 115,333 +0.00(+0.00%)
Jul 28, 2009 3.048 3.099 2.937 3.014 105,730 -0.09(-2.75%)
Jul 27, 2009 2.954 3.099 2.937 3.099 70,054 +0.11(+3.70%)
Jul 24, 2009 3.014 3.031 2.894 2.988 154,939 -0.09(-2.77%)
Jul 23, 2009 2.963 3.133 2.920 3.073 227,817 +0.10(+3.44%)
Jul 22, 2009 2.954 3.022 2.911 2.971 94,556 +0.00(+0.00%)
Jul 21, 2009 3.090 3.090 2.929 2.971 163,929 -0.14(-4.38%)
Jul 20, 2009 2.877 3.316 2.852 3.107 1,456,404 +0.20(+6.73%)
Jul 17, 2009 2.852 2.958 2.707 2.911 577,876 +0.06(+2.09%)
Jul 16, 2009 2.733 2.860 2.682 2.852 120,620 +0.04(+1.51%)
Jul 15, 2009 2.767 2.809 2.605 2.809 160,781 +0.09(+3.12%)
Jul 14, 2009 2.656 2.741 2.358 2.724 108,476 +0.08(+2.89%)
Jul 13, 2009 2.579 2.682 2.384 2.648 180,427 +0.21(+8.74%)
Jul 10, 2009 2.435 2.554 2.367 2.435 112,036 -0.04(-1.72%)
Jul 09, 2009 2.520 2.648 2.477 2.477 142,044 -0.03(-1.02%)
Jul 08, 2009 2.571 2.707 2.469 2.503 223,983 -0.08(-2.97%)
Jul 07, 2009 2.605 2.745 2.562 2.579 194,779 -0.08(-2.88%)
Jul 06, 2009 2.750 2.750 2.562 2.656 267,881 -0.12(-4.29%)
Jul 02, 2009 3.099 3.099 2.758 2.775 302,422 -0.41(-12.83%)
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.