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

Ruth's Hospitality (NQ: RUTH )

N/A 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 (%)
Jun 30, 2011 5.470 5.650 5.360 5.610 317,796 +0.19(+3.51%)
Jun 29, 2011 5.610 5.630 5.390 5.420 484,149 -0.18(-3.21%)
Jun 28, 2011 5.640 5.750 5.550 5.600 459,115 +0.00(+0.00%)
Jun 27, 2011 5.470 5.640 5.430 5.600 603,159 +0.17(+3.13%)
Jun 24, 2011 5.530 5.550 5.400 5.430 1,724,149 -0.08(-1.45%)
Jun 23, 2011 5.360 5.530 5.270 5.510 170,012 +0.07(+1.29%)
Jun 22, 2011 5.490 5.630 5.410 5.440 165,282 -0.07(-1.27%)
Jun 21, 2011 5.510 5.530 5.410 5.510 330,464 +0.02(+0.36%)
Jun 20, 2011 5.500 5.780 5.430 5.490 318,183 -0.10(-1.79%)
Jun 17, 2011 5.630 5.870 5.530 5.590 413,468 +0.02(+0.36%)
Jun 16, 2011 5.530 5.650 5.470 5.570 306,167 +0.04(+0.72%)
Jun 15, 2011 5.530 5.670 5.490 5.530 286,441 -0.03(-0.54%)
Jun 14, 2011 5.700 5.740 5.480 5.560 452,091 -0.07(-1.24%)
Jun 13, 2011 5.350 5.700 5.310 5.630 682,804 +0.31(+5.83%)
Jun 10, 2011 5.250 5.330 5.140 5.320 211,506 +0.07(+1.33%)
Jun 09, 2011 5.200 5.300 5.150 5.250 132,774 +0.08(+1.55%)
Jun 08, 2011 5.100 5.190 5.050 5.170 168,807 +0.05(+0.98%)
Jun 07, 2011 5.160 5.250 5.110 5.120 112,551 +0.01(+0.20%)
Jun 06, 2011 5.150 5.200 5.030 5.110 286,157 +0.05(+0.99%)
Jun 03, 2011 5.150 5.150 5.020 5.060 279,654 +0.05(+1.00%)
May 24, 2011 5.030 5.030 4.950 5.010 117,660 +0.01(+0.20%)
May 23, 2011 4.990 5.090 4.930 5.000 717,371 -0.01(-0.20%)
May 20, 2011 5.020 5.080 4.990 5.010 129,494 -0.03(-0.60%)
May 19, 2011 4.980 5.160 4.970 5.040 175,014 +0.07(+1.41%)
May 18, 2011 4.950 5.069 4.930 4.970 86,996 +0.02(+0.40%)
May 17, 2011 4.900 5.030 4.900 4.950 284,087 +0.04(+0.81%)
May 16, 2011 4.900 4.980 4.900 4.910 161,690 -0.02(-0.41%)
May 13, 2011 5.040 5.100 4.910 4.930 130,099 -0.09(-1.79%)
May 12, 2011 4.970 5.100 4.939 5.020 234,842 +0.03(+0.60%)
May 11, 2011 4.990 5.010 4.950 4.990 148,036 -0.02(-0.40%)
May 10, 2011 4.980 5.010 4.966 5.010 58,418 +0.04(+0.80%)
May 09, 2011 4.960 4.970 4.920 4.970 67,766 +0.02(+0.40%)
May 06, 2011 5.000 5.000 4.910 4.950 110,137 +0.04(+0.81%)
May 05, 2011 4.960 5.020 4.870 4.910 158,057 -0.07(-1.41%)
May 04, 2011 4.920 5.030 4.840 4.980 235,025 +0.08(+1.63%)
May 03, 2011 4.900 4.940 4.820 4.900 164,633 +0.00(+0.00%)
May 02, 2011 4.920 5.010 4.850 4.900 141,483 -0.01(-0.20%)
Apr 29, 2011 5.150 5.150 4.850 4.910 262,108 -0.10(-2.00%)
Apr 28, 2011 4.990 5.050 4.930 5.010 88,547 -0.01(-0.20%)
Apr 27, 2011 5.090 5.130 4.960 5.020 83,096 -0.07(-1.38%)
Apr 26, 2011 5.010 5.180 5.010 5.090 172,998 +0.10(+2.00%)
Apr 25, 2011 5.050 5.050 4.980 4.990 63,478 -0.01(-0.20%)
Apr 21, 2011 5.110 5.110 4.970 5.000 66,938 -0.07(-1.38%)
Apr 20, 2011 5.010 5.115 4.940 5.070 128,343 +0.16(+3.26%)
Apr 19, 2011 4.930 4.950 4.860 4.910 89,507 +0.01(+0.20%)
Apr 18, 2011 4.990 4.990 4.880 4.900 159,850 -0.12(-2.39%)
Apr 15, 2011 4.930 5.040 4.861 5.020 211,443 +0.06(+1.21%)
Apr 14, 2011 4.880 4.970 4.870 4.960 64,253 +0.04(+0.81%)
Apr 13, 2011 4.950 5.029 4.850 4.920 116,055 -0.01(-0.20%)
Apr 12, 2011 4.930 5.040 4.900 4.930 102,106 -0.04(-0.80%)
Apr 11, 2011 5.030 5.040 4.910 4.970 150,693 -0.07(-1.39%)
Apr 08, 2011 5.170 5.170 4.990 5.040 198,228 -0.10(-1.95%)
Apr 07, 2011 5.150 5.240 5.030 5.140 223,810 -0.02(-0.39%)
Apr 06, 2011 5.090 5.240 5.050 5.160 234,964 +0.10(+1.98%)
Apr 05, 2011 5.090 5.100 5.030 5.060 87,882 -0.05(-0.98%)
Apr 04, 2011 5.060 5.150 4.930 5.110 247,542 +0.10(+2.00%)
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.