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 (%)
Jun 29, 2012 5.363 5.619 5.329 5.619 182,533 +0.30(+5.60%)
Jun 28, 2012 5.270 5.346 5.219 5.321 116,980 -0.01(-0.16%)
Jun 27, 2012 5.363 5.363 5.287 5.329 149,626 -0.02(-0.32%)
Jun 26, 2012 5.312 5.363 5.244 5.346 75,852 +0.01(+0.16%)
Jun 25, 2012 5.184 5.338 5.159 5.338 201,442 +0.10(+1.95%)
Jun 22, 2012 5.125 5.321 5.125 5.236 1,398,130 +0.03(+0.65%)
Jun 21, 2012 5.304 5.304 5.108 5.202 213,948 -0.14(-2.55%)
Jun 20, 2012 5.457 5.457 5.210 5.338 204,951 -0.13(-2.34%)
Jun 19, 2012 5.338 5.474 5.295 5.465 117,392 +0.15(+2.88%)
Jun 18, 2012 5.397 5.448 5.279 5.312 98,715 -0.12(-2.19%)
Jun 15, 2012 5.414 5.465 5.355 5.431 183,956 +0.01(+0.16%)
Jun 14, 2012 5.253 5.508 5.159 5.423 179,571 +0.17(+3.24%)
Jun 13, 2012 5.312 5.389 5.210 5.253 196,762 -0.09(-1.75%)
Jun 12, 2012 5.287 5.440 5.287 5.346 114,128 +0.08(+1.45%)
Jun 11, 2012 5.516 5.695 5.270 5.270 237,713 -0.14(-2.67%)
Jun 08, 2012 5.236 5.431 5.167 5.414 162,094 +0.15(+2.91%)
Jun 07, 2012 5.414 5.464 5.142 5.261 240,040 -0.10(-1.90%)
Jun 06, 2012 5.236 5.380 5.236 5.363 281,495 +0.15(+2.94%)
Jun 05, 2012 5.176 5.227 5.108 5.210 228,788 -0.02(-0.33%)
Jun 04, 2012 5.380 5.448 5.125 5.227 225,882 -0.13(-2.38%)
Jun 01, 2012 5.440 5.602 5.338 5.355 325,601 -0.23(-4.12%)
May 31, 2012 5.568 5.636 5.499 5.585 463,907 +0.00(+0.00%)
May 30, 2012 5.627 5.636 5.559 5.585 165,756 -0.09(-1.65%)
May 29, 2012 5.568 5.687 5.482 5.678 130,018 +0.14(+2.46%)
May 25, 2012 5.448 5.576 5.431 5.542 204,141 +0.08(+1.40%)
May 24, 2012 5.448 5.474 5.346 5.465 188,248 +0.03(+0.63%)
May 23, 2012 5.338 5.482 5.287 5.431 115,448 -0.01(-0.16%)
May 22, 2012 5.508 5.534 5.389 5.440 173,464 -0.06(-1.08%)
May 21, 2012 5.312 5.516 5.304 5.499 202,654 +0.20(+3.69%)
May 18, 2012 5.346 5.551 5.278 5.304 283,809 -0.06(-1.11%)
May 17, 2012 5.568 5.661 5.346 5.363 409,916 -0.17(-3.08%)
May 16, 2012 5.491 5.610 5.482 5.534 286,729 +0.06(+1.09%)
May 15, 2012 5.440 5.491 5.380 5.474 182,168 +0.03(+0.47%)
May 14, 2012 5.474 5.525 5.448 5.448 163,364 -0.11(-1.99%)
May 11, 2012 5.508 5.627 5.508 5.559 136,660 -0.01(-0.15%)
May 10, 2012 5.534 5.602 5.448 5.568 155,706 +0.08(+1.40%)
May 09, 2012 5.448 5.525 5.406 5.491 143,515 +0.00(+0.00%)
May 08, 2012 5.482 5.619 5.440 5.491 188,882 -0.04(-0.77%)
May 07, 2012 5.534 5.653 5.525 5.534 170,272 +0.00(+0.00%)
May 04, 2012 5.576 5.661 5.534 5.534 220,500 +0.04(+0.78%)
May 03, 2012 5.712 5.721 5.423 5.491 289,355 -0.25(-4.30%)
May 02, 2012 5.636 5.776 5.602 5.738 205,917 +0.03(+0.60%)
May 01, 2012 5.951 6.121 5.678 5.704 387,072 -0.19(-3.18%)
Apr 30, 2012 6.087 6.087 5.866 5.891 243,013 -0.23(-3.76%)
Apr 27, 2012 6.181 6.181 5.874 6.121 201,233 -0.06(-0.96%)
Apr 26, 2012 6.146 6.206 6.095 6.181 119,146 +0.02(+0.28%)
Apr 25, 2012 6.189 6.249 6.121 6.163 132,163 +0.03(+0.56%)
Apr 24, 2012 6.070 6.198 5.959 6.129 163,847 +0.09(+1.55%)
Apr 23, 2012 6.061 6.061 5.925 6.036 217,229 -0.10(-1.66%)
Apr 20, 2012 6.300 6.300 6.070 6.138 118,487 -0.01(-0.14%)
Apr 19, 2012 6.300 6.334 6.104 6.146 120,867 -0.15(-2.43%)
Apr 18, 2012 6.317 6.376 6.257 6.300 128,689 -0.02(-0.27%)
Apr 17, 2012 6.359 6.385 6.223 6.317 116,682 +0.03(+0.54%)
Apr 16, 2012 6.359 6.504 6.283 6.283 160,134 -0.08(-1.20%)
Apr 13, 2012 6.334 6.385 6.206 6.359 217,423 -0.02(-0.27%)
Apr 12, 2012 6.325 6.521 6.172 6.376 181,947 +0.04(+0.67%)
Apr 11, 2012 6.095 6.342 6.070 6.334 221,056 +0.29(+4.79%)
Apr 10, 2012 6.129 6.300 6.027 6.044 287,310 -0.08(-1.25%)
Apr 09, 2012 6.138 6.223 6.061 6.121 352,852 -0.10(-1.64%)
Apr 05, 2012 6.317 6.342 6.155 6.223 351,155 -0.07(-1.08%)
Apr 04, 2012 6.266 6.410 6.189 6.291 236,901 -0.08(-1.20%)
Apr 03, 2012 6.419 6.521 6.266 6.368 418,668 -0.03(-0.53%)
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.