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 (%)
Sep 30, 2011 4.430 4.490 4.250 4.290 240,422 -0.24(-5.30%)
Sep 29, 2011 4.670 4.800 4.270 4.530 250,202 +0.02(+0.44%)
Sep 28, 2011 4.780 4.930 4.500 4.510 268,980 -0.29(-6.04%)
Sep 27, 2011 4.930 4.965 4.720 4.800 173,278 -0.03(-0.62%)
Sep 26, 2011 4.650 4.850 4.600 4.830 132,386 +0.23(+5.00%)
Sep 23, 2011 4.640 4.700 4.480 4.600 189,980 -0.01(-0.22%)
Sep 22, 2011 4.410 4.640 4.400 4.610 344,766 +0.04(+0.88%)
Sep 21, 2011 4.650 4.800 4.560 4.570 230,127 -0.09(-1.93%)
Sep 20, 2011 4.900 4.945 4.650 4.660 249,223 -0.26(-5.28%)
Sep 19, 2011 4.830 4.990 4.750 4.920 108,307 -0.02(-0.40%)
Sep 16, 2011 4.930 4.970 4.870 4.940 648,174 +0.05(+1.02%)
Sep 15, 2011 4.890 4.960 4.780 4.890 163,977 +0.06(+1.24%)
Sep 14, 2011 4.930 4.930 4.745 4.830 221,902 -0.04(-0.82%)
Sep 13, 2011 4.860 4.900 4.750 4.870 189,050 +0.03(+0.62%)
Sep 12, 2011 4.560 4.850 4.505 4.840 211,916 +0.18(+3.86%)
Sep 09, 2011 4.690 4.790 4.550 4.660 241,405 -0.10(-2.10%)
Sep 08, 2011 4.820 4.910 4.720 4.760 158,237 -0.07(-1.45%)
Sep 07, 2011 4.610 4.935 4.580 4.830 243,901 +0.32(+7.10%)
Sep 06, 2011 4.500 4.610 4.390 4.510 516,313 -0.14(-3.01%)
Sep 02, 2011 4.810 4.900 4.600 4.650 379,149 -0.34(-6.81%)
Sep 01, 2011 5.270 5.270 4.930 4.990 263,505 -0.30(-5.67%)
Aug 31, 2011 5.090 5.410 5.050 5.290 388,551 +0.24(+4.75%)
Aug 30, 2011 5.070 5.110 4.950 5.050 102,912 -0.05(-0.98%)
Aug 29, 2011 4.880 5.100 4.800 5.100 175,058 +0.31(+6.47%)
Aug 26, 2011 4.620 4.910 4.620 4.790 240,990 +0.15(+3.23%)
Aug 25, 2011 4.900 5.010 4.610 4.640 239,580 -0.23(-4.72%)
Aug 24, 2011 4.820 4.900 4.640 4.870 108,456 +0.05(+1.04%)
Aug 23, 2011 4.700 4.840 4.540 4.820 191,104 +0.16(+3.43%)
Aug 22, 2011 4.520 4.681 4.420 4.660 481,522 +0.27(+6.15%)
Aug 19, 2011 4.460 4.680 4.270 4.390 432,667 -0.15(-3.30%)
Aug 18, 2011 4.830 4.860 4.480 4.540 449,143 -0.43(-8.65%)
Aug 17, 2011 5.030 5.150 4.800 4.970 149,362 -0.04(-0.80%)
Aug 16, 2011 5.110 5.110 4.950 5.010 222,959 -0.15(-2.91%)
Aug 15, 2011 5.140 5.160 5.010 5.160 201,334 +0.08(+1.57%)
Aug 12, 2011 5.130 5.130 4.970 5.080 214,160 +0.00(+0.00%)
Aug 11, 2011 4.940 5.150 4.880 5.080 351,240 +0.18(+3.67%)
Aug 10, 2011 5.050 5.140 4.880 4.900 537,504 -0.29(-5.59%)
Aug 09, 2011 5.000 5.200 4.800 5.190 884,422 +0.49(+10.43%)
Aug 08, 2011 5.180 5.280 4.700 4.700 738,333 -0.63(-11.82%)
Aug 05, 2011 5.400 5.570 5.150 5.330 324,281 +0.02(+0.38%)
Aug 04, 2011 5.750 5.780 5.290 5.310 587,441 -0.53(-9.08%)
Aug 03, 2011 5.610 5.860 5.450 5.840 290,451 +0.27(+4.85%)
Aug 02, 2011 5.840 5.910 5.570 5.570 443,105 -0.35(-5.91%)
Aug 01, 2011 5.840 5.990 5.770 5.920 451,969 +0.17(+2.96%)
Jul 29, 2011 5.720 5.770 5.480 5.750 653,589 -0.15(-2.54%)
Jul 28, 2011 6.100 6.310 5.880 5.900 426,352 -0.25(-4.07%)
Jul 27, 2011 6.300 6.360 6.030 6.150 333,456 -0.22(-3.45%)
Jul 26, 2011 6.460 6.500 6.210 6.370 198,157 -0.07(-1.09%)
Jul 25, 2011 6.480 6.490 6.400 6.440 127,494 -0.05(-0.77%)
Jul 22, 2011 6.470 6.570 6.440 6.490 179,664 -0.07(-1.07%)
Jul 21, 2011 6.540 6.640 6.500 6.560 286,370 +0.07(+1.08%)
Jul 20, 2011 6.510 6.630 6.470 6.490 202,936 -0.01(-0.15%)
Jul 19, 2011 6.580 6.760 6.490 6.500 489,415 +0.05(+0.78%)
Jul 18, 2011 6.650 6.760 6.450 6.450 551,743 -0.26(-3.87%)
Jul 15, 2011 6.910 6.970 6.630 6.710 413,715 -0.18(-2.61%)
Jul 14, 2011 7.070 7.100 6.710 6.890 445,427 -0.09(-1.29%)
Jul 13, 2011 6.690 7.090 6.650 6.980 1,014,738 +0.36(+5.44%)
Jul 12, 2011 6.420 6.630 6.350 6.620 400,011 +0.20(+3.12%)
Jul 11, 2011 6.590 6.710 6.380 6.420 957,157 +0.02(+0.31%)
Jul 08, 2011 6.450 6.450 6.272 6.400 229,629 -0.17(-2.59%)
Jul 07, 2011 6.540 6.600 6.500 6.570 401,182 +0.06(+0.92%)
Jul 06, 2011 6.260 6.620 6.110 6.510 686,969 +0.21(+3.33%)
Jul 05, 2011 5.910 6.330 5.790 6.300 983,523 +0.42(+7.14%)
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.