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 (%)
Oct 30, 2020 11.96 12.16 9.950 11.18 3,214,600 -0.44(-3.79%)
Oct 29, 2020 10.98 11.64 10.68 11.62 950,077 +0.94(+8.80%)
Oct 28, 2020 10.81 11.00 10.60 10.68 1,219,191 -0.61(-5.40%)
Oct 27, 2020 11.22 11.48 11.16 11.29 384,924 -0.04(-0.35%)
Oct 26, 2020 11.89 11.97 11.02 11.33 855,253 -0.79(-6.52%)
Oct 23, 2020 12.31 12.33 11.70 12.12 700,300 -0.19(-1.54%)
Oct 22, 2020 11.73 12.38 11.69 12.31 663,400 +0.57(+4.86%)
Oct 21, 2020 11.48 11.85 11.37 11.74 414,987 +0.01(+0.09%)
Oct 20, 2020 11.73 12.04 11.65 11.73 625,262 +0.08(+0.69%)
Oct 19, 2020 11.34 11.83 11.29 11.65 790,284 +0.40(+3.56%)
Oct 16, 2020 11.41 11.66 11.15 11.25 562,700 -0.11(-0.97%)
Oct 15, 2020 11.17 11.40 11.09 11.36 578,035 +0.06(+0.53%)
Oct 14, 2020 11.40 11.54 11.18 11.30 660,911 -0.05(-0.44%)
Oct 13, 2020 11.52 11.55 11.11 11.35 771,180 -0.38(-3.24%)
Oct 12, 2020 11.86 12.18 11.47 11.73 989,810 +0.39(+3.44%)
Oct 09, 2020 11.36 11.58 11.25 11.34 590,400 -0.01(-0.09%)
Oct 08, 2020 10.93 11.39 10.84 11.35 673,142 +0.47(+4.32%)
Oct 07, 2020 11.19 11.30 10.78 10.88 743,209 -0.02(-0.18%)
Oct 06, 2020 10.84 11.33 10.72 10.90 1,333,018 +0.19(+1.77%)
Oct 05, 2020 11.27 11.44 10.71 10.71 634,834 -0.37(-3.34%)
Oct 02, 2020 10.52 11.19 10.49 11.08 760,600 +0.03(+0.27%)
Oct 01, 2020 11.20 11.33 10.87 11.05 749,392 -0.01(-0.09%)
Sep 30, 2020 11.38 11.81 10.99 11.06 1,056,621 -0.19(-1.69%)
Sep 29, 2020 11.35 11.35 10.72 11.25 1,211,683 -0.18(-1.57%)
Sep 28, 2020 11.35 11.55 11.14 11.43 1,127,592 +0.38(+3.44%)
Sep 25, 2020 10.72 11.06 10.67 11.05 609,300 +0.27(+2.50%)
Sep 24, 2020 10.50 11.11 10.38 10.78 1,096,623 +0.18(+1.70%)
Sep 23, 2020 11.42 11.60 10.53 10.60 1,220,505 -0.77(-6.77%)
Sep 22, 2020 10.80 11.47 10.67 11.37 1,183,252 +0.77(+7.26%)
Sep 21, 2020 11.02 11.04 10.01 10.60 2,131,121 -0.90(-7.83%)
Sep 18, 2020 12.07 12.44 11.48 11.50 1,984,900 -0.54(-4.49%)
Sep 17, 2020 11.98 12.46 11.82 12.04 1,271,966 -0.18(-1.47%)
Sep 16, 2020 12.30 12.44 11.89 12.22 1,318,314 -0.05(-0.41%)
Sep 15, 2020 11.49 12.87 11.43 12.27 2,944,735 +0.95(+8.39%)
Sep 14, 2020 11.13 11.37 10.95 11.32 733,591 +0.25(+2.26%)
Sep 11, 2020 11.40 11.43 10.70 11.07 1,191,300 -0.30(-2.64%)
Sep 10, 2020 11.56 11.96 11.32 11.37 949,163 -0.15(-1.30%)
Sep 09, 2020 11.35 11.62 10.84 11.52 1,611,897 +0.33(+2.95%)
Sep 08, 2020 10.79 11.53 10.71 11.19 1,015,355 +0.13(+1.18%)
Sep 04, 2020 11.26 11.60 10.71 11.06 1,130,000 +0.12(+1.10%)
Sep 03, 2020 11.16 11.72 10.53 10.94 1,976,370 -0.19(-1.71%)
Sep 02, 2020 10.96 11.45 10.95 11.13 1,079,751 +0.28(+2.58%)
Sep 01, 2020 10.21 10.99 10.21 10.85 1,568,448 +0.58(+5.65%)
Aug 31, 2020 11.02 11.05 9.970 10.27 1,916,344 -0.75(-6.81%)
Aug 28, 2020 10.08 11.24 9.920 11.02 3,335,000 +1.08(+10.87%)
Aug 27, 2020 9.650 10.12 9.620 9.940 1,397,382 +0.37(+3.87%)
Aug 26, 2020 9.420 9.610 9.320 9.570 1,755,299 -0.04(-0.42%)
Aug 25, 2020 9.150 9.680 9.050 9.610 2,024,472 +0.51(+5.60%)
Aug 24, 2020 8.660 9.270 8.450 9.100 1,525,886 +0.61(+7.18%)
Aug 21, 2020 8.610 8.770 8.460 8.490 810,400 -0.14(-1.62%)
Aug 20, 2020 8.350 8.760 8.292 8.630 999,463 +0.18(+2.13%)
Aug 19, 2020 8.610 8.780 8.420 8.450 767,751 -0.15(-1.74%)
Aug 18, 2020 8.560 8.680 8.270 8.600 1,005,345 +0.02(+0.23%)
Aug 17, 2020 8.760 8.780 8.260 8.580 1,073,090 -0.18(-2.05%)
Aug 14, 2020 8.660 8.850 8.410 8.760 631,600 -0.03(-0.34%)
Aug 13, 2020 8.350 8.830 8.310 8.790 664,820 +0.35(+4.15%)
Aug 12, 2020 8.760 8.760 8.270 8.440 672,147 -0.09(-1.06%)
Aug 11, 2020 8.840 8.940 8.450 8.530 1,550,196 +0.12(+1.43%)
Aug 10, 2020 8.390 8.600 8.120 8.410 1,237,690 +0.19(+2.31%)
Aug 07, 2020 7.980 8.240 7.790 8.220 1,174,700 +0.18(+2.24%)
Aug 06, 2020 7.700 8.330 7.690 8.040 1,760,664 +0.27(+3.47%)
Aug 05, 2020 7.490 7.870 7.360 7.770 1,726,884 +0.43(+5.86%)
Aug 04, 2020 6.640 7.840 6.640 7.340 3,625,314 +0.73(+11.04%)
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.