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 (%)
Feb 26, 2010 2.988 3.090 2.852 3.082 624,885 +0.10(+3.43%)
Feb 25, 2010 2.971 2.980 2.886 2.980 363,326 -0.04(-1.41%)
Feb 24, 2010 3.158 3.201 2.963 3.022 616,345 -0.13(-4.05%)
Feb 23, 2010 3.090 3.158 3.022 3.150 465,192 +0.07(+2.21%)
Feb 22, 2010 3.278 3.337 3.065 3.082 639,450 -0.17(-5.24%)
Feb 19, 2010 3.192 3.490 2.843 3.252 2,167,981 +0.05(+1.60%)
Feb 18, 2010 2.877 3.201 2.767 3.201 1,274,766 +0.40(+14.29%)
Feb 17, 2010 2.741 2.877 2.724 2.801 626,078 +0.08(+2.81%)
Feb 16, 2010 2.682 2.724 2.562 2.724 724,119 +0.06(+2.24%)
Feb 12, 2010 2.562 2.665 2.665 2.665 505,925 +0.07(+2.62%)
Feb 11, 2010 2.605 2.622 2.469 2.596 421,374 -0.03(-0.97%)
Feb 10, 2010 2.358 2.639 2.358 2.622 1,802,013 +0.26(+11.19%)
Feb 09, 2010 2.299 2.435 2.264 2.358 1,556,661 +0.12(+5.32%)
Feb 08, 2010 2.264 2.265 2.230 2.239 466,588 -0.03(-1.13%)
Feb 05, 2010 2.222 2.299 2.188 2.264 609,375 +0.00(+0.00%)
Feb 04, 2010 2.307 2.324 2.247 2.264 486,129 -0.07(-2.92%)
Feb 03, 2010 2.256 2.401 2.256 2.333 609,528 +0.07(+3.01%)
Feb 02, 2010 2.290 2.324 2.222 2.264 655,529 -0.03(-1.48%)
Feb 01, 2010 2.384 2.384 2.256 2.299 367,511 -0.08(-3.23%)
Jan 29, 2010 2.358 2.409 2.316 2.375 720,598 +0.03(+1.09%)
Jan 28, 2010 2.460 2.460 2.307 2.350 576,456 -0.10(-4.17%)
Jan 27, 2010 2.367 2.452 2.367 2.452 484,744 +0.08(+3.23%)
Jan 26, 2010 2.469 2.477 2.358 2.375 676,869 -0.12(-4.78%)
Jan 25, 2010 2.614 2.665 2.477 2.494 851,601 -0.09(-3.30%)
Jan 22, 2010 2.605 2.656 2.571 2.579 336,269 -0.04(-1.62%)
Jan 21, 2010 2.665 2.699 2.588 2.622 441,729 -0.03(-0.96%)
Jan 20, 2010 2.631 2.699 2.537 2.648 588,019 -0.03(-0.96%)
Jan 19, 2010 2.545 2.673 2.477 2.673 865,439 +0.09(+3.63%)
Jan 15, 2010 2.528 2.579 2.579 2.579 1,299,641 +0.03(+1.00%)
Jan 14, 2010 2.503 2.648 2.494 2.554 739,948 +0.03(+1.35%)
Jan 13, 2010 2.418 2.541 2.375 2.520 1,178,760 +0.14(+5.71%)
Jan 12, 2010 2.307 2.460 2.307 2.384 409,846 +0.04(+1.82%)
Jan 11, 2010 2.656 2.690 2.341 2.341 1,065,114 -0.02(-0.72%)
Jan 08, 2010 2.205 2.435 2.154 2.358 694,614 +0.15(+6.95%)
Jan 07, 2010 2.239 2.239 2.137 2.205 423,036 +0.00(+0.00%)
Jan 06, 2010 2.103 2.256 2.060 2.205 721,265 +0.14(+6.58%)
Jan 05, 2010 2.060 2.137 1.941 2.069 922,839 +0.01(+0.41%)
Jan 04, 2010 1.915 2.077 1.796 2.060 801,107 +0.28(+15.79%)
Dec 31, 2009 1.856 1.779 1.779 1.779 517,789 -0.02(-0.95%)
Dec 30, 2009 1.805 1.839 1.779 1.796 540,259 -0.03(-1.40%)
Dec 29, 2009 1.864 1.873 1.805 1.822 367,436 -0.04(-2.28%)
Dec 28, 2009 1.924 2.001 1.805 1.864 502,229 -0.09(-4.37%)
Dec 24, 2009 2.001 2.001 1.898 1.950 256,793 -0.05(-2.55%)
Dec 23, 2009 2.239 2.324 1.992 2.001 1,107,817 -0.29(-12.64%)
Dec 22, 2009 2.282 2.333 2.247 2.290 218,114 +0.01(+0.37%)
Dec 21, 2009 2.188 2.307 2.188 2.282 245,250 +0.12(+5.51%)
Dec 18, 2009 2.188 2.324 2.162 2.162 814,852 -0.03(-1.55%)
Dec 17, 2009 2.230 2.247 2.171 2.196 191,314 -0.05(-2.27%)
Dec 16, 2009 2.247 2.299 2.188 2.247 170,717 +0.04(+1.93%)
Dec 15, 2009 2.324 2.375 2.205 2.205 326,206 -0.09(-4.07%)
Dec 14, 2009 2.213 2.299 2.145 2.299 355,195 +0.10(+4.65%)
Dec 11, 2009 2.162 2.230 2.086 2.196 230,619 +0.09(+4.03%)
Dec 10, 2009 2.043 2.213 2.026 2.111 391,655 +0.09(+4.64%)
Dec 09, 2009 2.035 2.086 1.975 2.018 172,055 -0.02(-0.84%)
Dec 08, 2009 2.060 2.060 2.001 2.035 166,232 -0.04(-2.05%)
Dec 07, 2009 1.984 2.094 1.975 2.077 284,698 +0.09(+4.27%)
Dec 04, 2009 1.907 2.077 1.881 1.992 309,448 +0.14(+7.83%)
Dec 03, 2009 1.873 1.898 1.796 1.847 268,072 +0.00(+0.00%)
Dec 02, 2009 1.847 1.890 1.830 1.847 371,839 +0.01(+0.46%)
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.