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

Ruth's Hospitality (NQ: RUTH )

21.49 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 (%)
Jan 31, 2008 6.683 7.151 6.657 7.049 386,860 +0.29(+4.28%)
Jan 30, 2008 6.640 6.955 6.547 6.759 432,518 +0.14(+2.19%)
Jan 29, 2008 6.759 6.759 6.496 6.615 454,132 -0.10(-1.52%)
Jan 28, 2008 6.819 6.819 6.530 6.717 535,061 -0.10(-1.50%)
Jan 25, 2008 6.666 7.032 6.666 6.819 764,861 +0.35(+5.39%)
Jan 24, 2008 6.342 6.538 6.342 6.470 553,502 +0.13(+2.01%)
Jan 23, 2008 5.772 6.419 5.729 6.342 1,009,025 +0.57(+9.88%)
Jan 22, 2008 5.746 6.087 5.636 5.772 382,099 -0.14(-2.45%)
Jan 21, 2008 5.849 6.198 5.831 5.917 404,484 +0.00(+0.00%)
Jan 18, 2008 5.849 6.198 5.831 5.917 404,484 +0.05(+0.87%)
Jan 17, 2008 6.078 6.146 5.831 5.866 544,889 -0.15(-2.55%)
Jan 16, 2008 5.746 6.189 5.619 6.019 1,146,799 +0.26(+4.43%)
Jan 15, 2008 5.874 6.172 5.729 5.763 473,097 -0.20(-3.29%)
Jan 14, 2008 5.925 6.104 5.780 5.959 516,688 +0.09(+1.60%)
Jan 11, 2008 6.078 6.104 5.831 5.866 706,986 -0.27(-4.44%)
Jan 10, 2008 6.129 6.223 5.942 6.138 1,685,960 -0.12(-1.90%)
Jan 09, 2008 6.606 6.606 6.095 6.257 1,883,975 -0.38(-5.77%)
Jan 08, 2008 7.015 7.066 6.606 6.640 1,021,752 -0.36(-5.11%)
Jan 07, 2008 6.930 7.108 6.810 6.998 679,489 +0.03(+0.49%)
Jan 04, 2008 7.083 7.083 6.853 6.964 720,610 -0.20(-2.73%)
Jan 03, 2008 7.364 7.372 7.083 7.160 589,436 -0.16(-2.21%)
Jan 02, 2008 7.585 7.662 7.279 7.321 614,139 -0.29(-3.80%)
Jan 01, 2008 7.449 7.662 7.406 7.611 614,959 +0.00(+0.00%)
Dec 31, 2007 7.449 7.662 7.406 7.611 614,959 +0.15(+2.05%)
Dec 28, 2007 7.670 7.721 7.449 7.457 555,809 -0.20(-2.67%)
Dec 27, 2007 7.670 7.781 7.619 7.662 467,865 -0.10(-1.32%)
Dec 26, 2007 7.679 7.764 7.645 7.764 595,030 +0.05(+0.66%)
Dec 24, 2007 7.858 8.011 7.679 7.713 631,180 -0.07(-0.88%)
Dec 21, 2007 7.679 7.798 7.602 7.781 1,696,785 +0.14(+1.90%)
Dec 20, 2007 7.951 8.087 7.585 7.636 3,043,226 -0.76(-9.03%)
Dec 19, 2007 8.547 8.641 8.011 8.394 1,775,434 -0.35(-3.99%)
Dec 18, 2007 8.998 9.118 8.649 8.743 952,675 -0.22(-2.47%)
Dec 17, 2007 8.896 9.152 8.845 8.964 549,240 +0.10(+1.15%)
Dec 14, 2007 9.194 9.228 8.862 8.862 507,388 -0.43(-4.58%)
Dec 13, 2007 9.373 9.398 9.160 9.288 386,732 -0.11(-1.18%)
Dec 12, 2007 9.552 9.705 9.262 9.398 565,568 -0.04(-0.45%)
Dec 11, 2007 9.501 9.696 9.433 9.441 294,916 -0.13(-1.33%)
Dec 10, 2007 9.492 9.790 9.492 9.569 223,903 +0.08(+0.81%)
Dec 07, 2007 9.628 9.858 9.433 9.492 288,877 -0.12(-1.24%)
Dec 06, 2007 9.322 9.654 9.296 9.611 454,249 +0.31(+3.29%)
Dec 05, 2007 9.109 9.518 8.913 9.305 1,537,864 -0.27(-2.84%)
Dec 04, 2007 9.935 9.935 9.577 9.577 394,282 -0.36(-3.60%)
Dec 03, 2007 10.30 10.30 9.926 9.935 475,151 -0.37(-3.55%)
Nov 30, 2007 10.28 10.51 10.25 10.30 376,656 +0.08(+0.75%)
Nov 29, 2007 10.29 10.44 10.14 10.22 463,863 -0.15(-1.48%)
Nov 28, 2007 10.31 10.59 10.24 10.38 444,394 +0.24(+2.35%)
Nov 27, 2007 10.36 10.42 10.05 10.14 361,782 -0.21(-2.06%)
Nov 26, 2007 10.21 10.51 10.17 10.35 347,977 +0.15(+1.50%)
Nov 23, 2007 10.24 10.40 10.08 10.20 132,160 -0.03(-0.33%)
Nov 21, 2007 10.21 10.39 10.08 10.23 278,045 -0.04(-0.41%)
Nov 20, 2007 10.52 10.52 9.884 10.28 543,829 -0.27(-2.58%)
Nov 19, 2007 10.56 10.62 10.36 10.55 472,002 -0.08(-0.72%)
Nov 16, 2007 10.62 10.66 10.46 10.62 428,672 +0.00(+0.00%)
Nov 15, 2007 10.74 10.85 10.51 10.62 318,468 -0.13(-1.19%)
Nov 14, 2007 10.73 10.86 10.61 10.75 303,019 +0.07(+0.64%)
Nov 13, 2007 10.60 10.90 10.55 10.68 543,608 +0.20(+1.87%)
Nov 12, 2007 10.33 10.70 10.31 10.49 506,018 +0.14(+1.32%)
Nov 09, 2007 10.43 10.49 10.01 10.35 574,336 -0.14(-1.30%)
Nov 08, 2007 10.40 10.71 10.23 10.49 647,394 +0.11(+1.07%)
Nov 07, 2007 10.85 11.08 10.34 10.38 1,875,466 -0.32(-2.95%)
Nov 06, 2007 10.57 10.70 10.23 10.69 587,868 +0.22(+2.11%)
Nov 05, 2007 10.29 10.49 10.22 10.47 456,333 +0.14(+1.40%)
Nov 02, 2007 10.70 10.73 10.29 10.33 415,601 -0.29(-2.73%)
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.