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 30, 2009 1.166 1.166 0.9364 0.9620 375,943 -0.18(-15.67%)
Jan 29, 2009 1.200 1.226 1.124 1.141 83,157 -0.08(-6.29%)
Jan 28, 2009 1.200 1.226 1.166 1.217 117,246 +0.00(+0.00%)
Jan 27, 2009 1.158 1.234 1.158 1.217 100,581 +0.03(+2.14%)
Jan 26, 2009 1.098 1.234 1.098 1.192 135,305 +0.06(+5.26%)
Jan 23, 2009 1.056 1.158 1.056 1.132 134,862 +0.08(+7.26%)
Jan 22, 2009 1.064 1.098 0.9875 1.056 98,489 -0.03(-2.36%)
Jan 21, 2009 1.013 1.115 0.9875 1.081 134,168 +0.09(+8.55%)
Jan 20, 2009 1.098 1.124 0.9875 0.9960 167,038 -0.10(-9.30%)
Jan 16, 2009 1.107 1.141 1.056 1.098 134,621 -0.03(-2.27%)
Jan 15, 2009 1.022 1.132 0.9620 1.124 373,984 +0.11(+10.92%)
Jan 14, 2009 1.115 1.124 0.9705 1.013 414,057 -0.09(-8.46%)
Jan 13, 2009 1.251 1.251 1.064 1.107 313,627 -0.10(-8.45%)
Jan 12, 2009 1.720 1.737 1.107 1.209 790,633 -0.61(-33.65%)
Jan 09, 2009 1.864 1.907 1.796 1.822 175,728 -0.03(-1.83%)
Jan 08, 2009 1.617 1.873 1.575 1.856 191,996 +0.05(+2.83%)
Jan 07, 2009 1.796 1.873 1.763 1.805 305,283 +0.01(+0.47%)
Jan 06, 2009 1.439 1.813 1.439 1.796 381,303 +0.31(+20.57%)
Jan 05, 2009 1.396 1.524 1.294 1.490 264,847 +0.12(+8.70%)
Jan 02, 2009 1.175 1.396 1.175 1.371 204,006 +0.20(+16.67%)
Dec 31, 2008 1.141 1.192 1.107 1.175 244,603 +0.04(+3.76%)
Dec 30, 2008 1.175 1.183 1.064 1.132 909,491 -0.03(-2.21%)
Dec 29, 2008 1.234 1.253 1.149 1.158 155,310 -0.10(-8.11%)
Dec 26, 2008 1.217 1.277 1.175 1.260 183,249 +0.05(+4.23%)
Dec 24, 2008 1.200 1.226 1.158 1.209 115,932 +0.01(+0.71%)
Dec 23, 2008 1.303 1.362 1.200 1.200 151,374 -0.09(-6.62%)
Dec 22, 2008 1.405 1.464 1.192 1.285 308,794 -0.12(-8.48%)
Dec 19, 2008 1.430 1.532 1.379 1.405 1,006,644 +0.05(+3.77%)
Dec 18, 2008 1.413 1.575 1.320 1.354 239,243 -0.03(-2.45%)
Dec 17, 2008 1.260 1.413 1.243 1.388 191,463 +0.13(+10.14%)
Dec 16, 2008 1.226 1.277 1.200 1.260 285,783 +0.09(+8.03%)
Dec 15, 2008 1.260 1.277 1.115 1.166 125,222 -0.09(-6.80%)
Dec 12, 2008 1.175 1.251 1.115 1.251 88,810 +0.04(+3.52%)
Dec 11, 2008 1.226 1.260 1.141 1.209 303,624 -0.02(-1.39%)
Dec 10, 2008 1.234 1.277 1.149 1.226 207,009 +0.01(+0.70%)
Dec 09, 2008 1.175 1.311 1.166 1.217 246,748 +0.05(+4.38%)
Dec 08, 2008 1.064 1.183 1.047 1.166 240,275 +0.11(+10.48%)
Dec 05, 2008 1.030 1.064 0.9790 1.056 216,040 +0.05(+5.08%)
Dec 04, 2008 1.022 1.073 1.005 1.005 269,258 +0.01(+0.85%)
Dec 03, 2008 0.9705 1.022 0.9024 0.9960 300,085 +0.03(+2.63%)
Dec 02, 2008 0.9364 0.9960 0.8683 0.9705 345,546 +0.10(+11.76%)
Dec 01, 2008 1.277 1.285 0.8513 0.8683 450,153 -0.40(-31.54%)
Nov 28, 2008 1.217 1.320 1.183 1.268 198,634 +0.08(+6.43%)
Nov 26, 2008 0.8598 1.234 0.8598 1.192 542,687 +0.36(+42.86%)
Nov 25, 2008 0.8513 0.8854 0.8173 0.8343 439,788 -0.02(-2.00%)
Nov 24, 2008 0.8513 0.9109 0.8258 0.8513 441,613 +0.02(+2.04%)
Nov 21, 2008 0.8087 0.9194 0.7662 0.8343 290,868 +0.05(+6.52%)
Nov 20, 2008 0.8683 0.9024 0.7832 0.7832 738,913 -0.11(-12.38%)
Nov 19, 2008 0.9960 1.068 0.8683 0.8939 300,582 -0.15(-14.63%)
Nov 18, 2008 1.124 1.149 1.047 1.047 202,300 -0.07(-6.11%)
Nov 17, 2008 1.192 1.277 1.107 1.115 184,987 -0.05(-4.38%)
Nov 14, 2008 1.371 1.371 1.166 1.166 136,719 -0.24(-16.97%)
Nov 13, 2008 1.303 1.405 1.141 1.405 556,202 +0.12(+9.27%)
Nov 12, 2008 1.490 1.520 1.277 1.285 289,473 -0.24(-15.64%)
Nov 11, 2008 1.652 1.703 1.396 1.524 153,800 -0.14(-8.21%)
Nov 10, 2008 2.001 2.001 1.592 1.660 444,902 -0.40(-19.42%)
Nov 07, 2008 1.354 2.120 1.251 2.060 1,160,978 +0.78(+61.33%)
Nov 06, 2008 1.703 1.720 1.268 1.277 1,070,583 -0.50(-28.23%)
Nov 05, 2008 1.813 1.873 1.779 1.779 375,068 -0.03(-1.88%)
Nov 04, 2008 1.915 1.984 1.813 1.813 212,022 -0.07(-3.62%)
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.