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 (%)
Feb 27, 2009 1.020 1.090 0.9700 1.000 138,446 +0.05(+5.26%)
Feb 26, 2009 1.030 1.050 0.9500 0.9500 208,725 -0.06(-5.94%)
Feb 25, 2009 1.060 1.060 1.000 1.010 168,469 -0.06(-5.61%)
Feb 24, 2009 1.030 1.130 1.030 1.070 134,487 +0.06(+5.94%)
Feb 23, 2009 1.050 1.070 1.010 1.010 109,230 -0.02(-1.94%)
Feb 20, 2009 1.000 1.150 1.000 1.030 89,472 +0.03(+3.00%)
Feb 19, 2009 1.030 1.090 1.000 1.000 49,500 +0.00(+0.00%)
Feb 18, 2009 1.080 1.090 1.000 1.000 81,836 -0.07(-6.54%)
Feb 17, 2009 1.100 1.120 1.050 1.070 101,544 -0.08(-6.96%)
Feb 13, 2009 1.160 1.230 1.120 1.150 85,753 +0.00(+0.00%)
Feb 12, 2009 1.130 1.170 1.110 1.150 56,057 +0.01(+0.88%)
Feb 11, 2009 1.170 1.180 1.130 1.140 93,850 -0.03(-2.56%)
Feb 10, 2009 1.240 1.250 1.150 1.170 57,126 -0.06(-4.88%)
Feb 09, 2009 1.250 1.260 1.220 1.230 22,854 -0.03(-2.38%)
Feb 06, 2009 1.290 1.310 1.180 1.260 103,051 -0.01(-0.79%)
Feb 05, 2009 1.230 1.270 1.140 1.270 78,189 +0.06(+4.96%)
Feb 04, 2009 1.370 1.370 1.150 1.210 213,870 -0.10(-7.63%)
Feb 03, 2009 1.250 1.320 1.250 1.310 68,436 +0.10(+8.26%)
Feb 02, 2009 1.150 1.240 1.150 1.210 131,726 +0.08(+7.08%)
Jan 30, 2009 1.370 1.370 1.100 1.130 320,045 -0.21(-15.67%)
Jan 29, 2009 1.410 1.440 1.320 1.340 70,793 -0.09(-6.29%)
Jan 28, 2009 1.410 1.440 1.370 1.430 99,813 +0.00(+0.00%)
Jan 27, 2009 1.360 1.450 1.360 1.430 85,626 +0.03(+2.14%)
Jan 26, 2009 1.290 1.450 1.290 1.400 115,187 +0.07(+5.26%)
Jan 23, 2009 1.240 1.360 1.240 1.330 114,810 +0.09(+7.26%)
Jan 22, 2009 1.250 1.290 1.160 1.240 83,845 -0.03(-2.36%)
Jan 21, 2009 1.190 1.310 1.160 1.270 114,219 +0.10(+8.55%)
Jan 20, 2009 1.290 1.320 1.160 1.170 142,202 -0.12(-9.30%)
Jan 16, 2009 1.300 1.340 1.240 1.290 114,605 -0.03(-2.27%)
Jan 15, 2009 1.200 1.330 1.130 1.320 318,377 +0.13(+10.92%)
Jan 14, 2009 1.310 1.320 1.140 1.190 352,492 -0.11(-8.46%)
Jan 13, 2009 1.470 1.470 1.250 1.300 266,995 -0.12(-8.45%)
Jan 12, 2009 2.020 2.040 1.300 1.420 673,075 -0.72(-33.64%)
Jan 09, 2009 2.190 2.240 2.110 2.140 149,600 -0.04(-1.83%)
Jan 08, 2009 1.900 2.200 1.850 2.180 163,449 +0.06(+2.83%)
Jan 07, 2009 2.110 2.200 2.071 2.120 259,891 +0.01(+0.47%)
Jan 06, 2009 1.690 2.130 1.690 2.110 324,608 +0.36(+20.57%)
Jan 05, 2009 1.640 1.790 1.520 1.750 225,468 +0.14(+8.70%)
Jan 02, 2009 1.380 1.640 1.380 1.610 173,673 +0.23(+16.67%)
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%)
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.