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 (%)
Dec 31, 2008 1.340 1.400 1.300 1.380 208,234 +0.05(+3.76%)
Dec 30, 2008 1.380 1.390 1.250 1.330 774,261 -0.03(-2.21%)
Dec 29, 2008 1.450 1.472 1.350 1.360 132,218 -0.12(-8.11%)
Dec 26, 2008 1.430 1.500 1.380 1.480 156,002 +0.06(+4.23%)
Dec 24, 2008 1.410 1.440 1.360 1.420 98,695 +0.01(+0.71%)
Dec 23, 2008 1.530 1.600 1.410 1.410 128,867 -0.10(-6.62%)
Dec 22, 2008 1.650 1.720 1.400 1.510 262,880 -0.14(-8.48%)
Dec 19, 2008 1.680 1.800 1.620 1.650 856,968 +0.06(+3.77%)
Dec 18, 2008 1.660 1.850 1.550 1.590 203,671 -0.04(-2.45%)
Dec 17, 2008 1.480 1.660 1.460 1.630 162,995 +0.15(+10.14%)
Dec 16, 2008 1.440 1.500 1.410 1.480 243,291 +0.11(+8.03%)
Dec 15, 2008 1.480 1.500 1.310 1.370 106,603 -0.10(-6.80%)
Dec 12, 2008 1.380 1.470 1.310 1.470 75,605 +0.05(+3.52%)
Dec 11, 2008 1.440 1.480 1.340 1.420 258,479 -0.02(-1.39%)
Dec 10, 2008 1.450 1.500 1.350 1.440 176,230 +0.01(+0.70%)
Dec 09, 2008 1.380 1.540 1.370 1.430 210,060 +0.06(+4.38%)
Dec 08, 2008 1.250 1.390 1.230 1.370 204,549 +0.13(+10.48%)
Dec 05, 2008 1.210 1.250 1.150 1.240 183,918 +0.06(+5.08%)
Dec 04, 2008 1.200 1.260 1.180 1.180 229,223 +0.01(+0.85%)
Dec 03, 2008 1.140 1.200 1.060 1.170 255,466 +0.03(+2.63%)
Dec 02, 2008 1.100 1.170 1.020 1.140 294,168 +0.12(+11.76%)
Dec 01, 2008 1.500 1.510 1.000 1.020 383,221 -0.47(-31.54%)
Nov 28, 2008 1.430 1.550 1.390 1.490 169,100 +0.09(+6.43%)
Nov 26, 2008 1.010 1.450 1.010 1.400 461,996 +0.42(+42.86%)
Nov 25, 2008 1.000 1.040 0.9600 0.9800 374,397 -0.02(-2.00%)
Nov 24, 2008 1.000 1.070 0.9700 1.000 375,951 +0.02(+2.04%)
Nov 21, 2008 0.9500 1.080 0.9000 0.9800 247,620 +0.06(+6.52%)
Nov 20, 2008 1.020 1.060 0.9200 0.9200 629,046 -0.13(-12.38%)
Nov 19, 2008 1.170 1.255 1.020 1.050 255,889 -0.18(-14.63%)
Nov 18, 2008 1.320 1.350 1.230 1.230 172,221 -0.08(-6.11%)
Nov 17, 2008 1.400 1.500 1.300 1.310 157,482 -0.06(-4.38%)
Nov 14, 2008 1.610 1.610 1.370 1.370 116,391 -0.28(-16.97%)
Nov 13, 2008 1.530 1.650 1.340 1.650 473,502 +0.14(+9.27%)
Nov 12, 2008 1.750 1.785 1.500 1.510 246,432 -0.28(-15.64%)
Nov 11, 2008 1.940 2.000 1.640 1.790 130,932 -0.16(-8.21%)
Nov 10, 2008 2.350 2.350 1.870 1.950 378,751 -0.47(-19.42%)
Nov 07, 2008 1.590 2.490 1.470 2.420 988,354 +0.92(+61.33%)
Nov 06, 2008 2.000 2.020 1.490 1.500 911,400 -0.59(-28.23%)
Nov 05, 2008 2.130 2.200 2.090 2.090 319,300 -0.04(-1.88%)
Nov 04, 2008 2.250 2.330 2.130 2.130 180,497 -0.08(-3.62%)
Nov 03, 2008 2.270 2.330 2.210 2.210 190,254 -0.08(-3.49%)
Oct 31, 2008 2.320 2.510 2.000 2.290 1,228,996 -0.03(-1.29%)
Oct 30, 2008 2.360 2.400 2.250 2.320 217,290 +0.03(+1.31%)
Oct 29, 2008 2.430 2.500 2.290 2.290 162,595 -0.12(-4.98%)
Oct 28, 2008 2.250 2.420 2.160 2.410 112,352 +0.21(+9.55%)
Oct 27, 2008 2.300 2.470 2.200 2.200 87,381 -0.13(-5.58%)
Oct 24, 2008 2.240 2.450 2.150 2.330 170,492 -0.11(-4.51%)
Oct 23, 2008 2.480 2.570 2.330 2.440 105,578 +0.01(+0.41%)
Oct 22, 2008 2.590 2.710 2.300 2.430 127,677 -0.23(-8.65%)
Oct 21, 2008 2.640 2.795 2.500 2.660 116,792 -0.04(-1.48%)
Oct 20, 2008 2.630 2.720 2.600 2.700 154,574 +0.15(+5.88%)
Oct 17, 2008 2.400 2.720 2.400 2.550 190,392 +0.09(+3.66%)
Oct 16, 2008 2.430 2.640 2.120 2.460 325,561 +0.20(+8.85%)
Oct 15, 2008 2.610 2.680 2.260 2.260 120,557 -0.40(-15.04%)
Oct 14, 2008 2.860 3.050 2.460 2.660 193,999 -0.04(-1.48%)
Oct 13, 2008 2.640 2.870 2.600 2.700 253,592 +0.30(+12.50%)
Oct 10, 2008 2.200 2.850 2.200 2.400 358,350 +0.14(+6.19%)
Oct 09, 2008 2.850 2.902 2.250 2.260 247,497 -0.53(-19.00%)
Oct 08, 2008 2.810 3.290 2.750 2.790 236,676 -0.13(-4.45%)
Oct 07, 2008 3.340 3.370 2.900 2.920 348,085 -0.31(-9.60%)
Oct 06, 2008 3.480 3.480 2.690 3.230 1,868,430 -0.32(-9.01%)
Oct 03, 2008 3.760 3.780 3.550 3.550 122,767 -0.17(-4.57%)
Oct 02, 2008 3.750 3.960 3.610 3.720 175,559 -0.06(-1.59%)
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.