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 (%)
Jul 31, 2008 3.933 4.197 3.856 4.061 443,099 +0.08(+1.92%)
Jul 30, 2008 4.095 4.129 3.950 3.984 482,312 -0.02(-0.43%)
Jul 29, 2008 4.001 4.146 3.899 4.001 230,529 +0.10(+2.62%)
Jul 28, 2008 4.180 4.180 3.831 3.899 240,797 -0.10(-2.55%)
Jul 25, 2008 3.873 4.197 3.831 4.001 460,066 +0.25(+6.58%)
Jul 24, 2008 3.873 3.976 3.703 3.754 377,394 -0.09(-2.43%)
Jul 23, 2008 4.052 4.214 3.737 3.848 683,545 -0.19(-4.64%)
Jul 22, 2008 3.201 4.069 3.141 4.035 729,117 +0.81(+25.07%)
Jul 21, 2008 3.269 3.269 3.201 3.226 463,999 -0.05(-1.56%)
Jul 18, 2008 3.303 3.363 3.235 3.278 450,560 -0.03(-0.77%)
Jul 17, 2008 3.099 3.431 2.980 3.303 1,977,304 +0.27(+8.99%)
Jul 16, 2008 3.201 3.218 3.022 3.031 1,341,198 -0.15(-4.81%)
Jul 15, 2008 3.320 3.337 3.039 3.184 1,193,227 -0.19(-5.56%)
Jul 14, 2008 3.661 3.788 3.363 3.371 581,131 -0.24(-6.60%)
Jul 11, 2008 3.831 3.848 3.576 3.610 720,137 -0.23(-5.99%)
Jul 10, 2008 4.095 4.103 3.831 3.839 255,517 -0.26(-6.24%)
Jul 09, 2008 4.265 4.308 4.095 4.095 198,786 -0.16(-3.80%)
Jul 08, 2008 4.171 4.359 4.146 4.257 311,067 +0.09(+2.04%)
Jul 07, 2008 4.257 4.333 4.163 4.171 184,322 -0.04(-1.01%)
Jul 04, 2008 4.308 4.308 4.154 4.214 80,926 +0.00(+0.00%)
Jul 03, 2008 4.308 4.308 4.154 4.214 80,926 -0.10(-2.37%)
Jul 02, 2008 4.333 4.563 4.265 4.316 351,729 +0.00(+0.00%)
Jul 01, 2008 4.376 4.401 4.146 4.316 534,752 -0.09(-2.12%)
Jun 30, 2008 4.606 4.674 4.384 4.410 579,706 -0.10(-2.26%)
Jun 27, 2008 4.597 4.895 4.507 4.512 1,119,671 -0.05(-1.12%)
Jun 26, 2008 4.878 4.887 4.555 4.563 316,429 -0.38(-7.75%)
Jun 25, 2008 4.512 4.963 4.512 4.946 442,103 +0.43(+9.62%)
Jun 24, 2008 4.589 4.716 4.486 4.512 559,220 -0.14(-3.11%)
Jun 23, 2008 5.006 5.091 4.657 4.657 361,833 -0.38(-7.60%)
Jun 20, 2008 5.125 5.236 4.784 5.040 490,852 -0.13(-2.47%)
Jun 19, 2008 5.363 5.474 5.108 5.167 1,236,496 -0.20(-3.80%)
Jun 18, 2008 5.542 5.610 5.363 5.372 148,087 -0.19(-3.37%)
Jun 17, 2008 5.559 5.678 5.516 5.559 144,487 +0.02(+0.31%)
Jun 16, 2008 5.448 5.627 5.448 5.542 86,572 +0.06(+1.09%)
Jun 13, 2008 5.491 5.568 5.382 5.482 86,626 +0.04(+0.78%)
Jun 12, 2008 5.551 5.695 5.440 5.440 108,639 -0.09(-1.69%)
Jun 11, 2008 5.534 5.585 5.491 5.534 259,698 -0.01(-0.15%)
Jun 10, 2008 5.636 5.772 5.465 5.542 162,963 +0.01(+0.15%)
Jun 09, 2008 5.610 5.695 5.532 5.534 120,182 -0.07(-1.22%)
Jun 06, 2008 5.823 5.823 5.602 5.602 183,762 -0.25(-4.22%)
Jun 05, 2008 5.678 5.891 5.678 5.849 93,979 +0.15(+2.69%)
Jun 04, 2008 5.908 5.908 5.695 5.695 239,738 -0.22(-3.74%)
Jun 03, 2008 5.917 5.934 5.772 5.917 183,528 +0.05(+0.87%)
Jun 02, 2008 6.002 6.019 5.738 5.866 197,386 -0.14(-2.41%)
May 30, 2008 6.019 6.027 5.891 6.010 842,776 -0.01(-0.14%)
May 29, 2008 5.900 6.104 5.852 6.019 190,253 +0.08(+1.29%)
May 28, 2008 5.831 5.942 5.712 5.942 195,250 +0.10(+1.75%)
May 27, 2008 5.704 5.866 5.670 5.840 139,987 +0.14(+2.39%)
May 26, 2008 5.874 5.874 5.670 5.704 304,804 +0.00(+0.00%)
May 23, 2008 5.874 5.874 5.670 5.704 304,804 -0.22(-3.74%)
May 22, 2008 5.857 6.026 5.789 5.925 173,817 +0.06(+1.02%)
May 21, 2008 5.968 6.010 5.789 5.866 176,649 -0.11(-1.85%)
May 20, 2008 5.993 6.095 5.866 5.976 220,466 -0.07(-1.13%)
May 19, 2008 5.993 6.104 5.942 6.044 407,223 +0.03(+0.57%)
May 16, 2008 6.189 6.249 5.959 6.010 329,461 -0.19(-3.02%)
May 15, 2008 6.393 6.393 6.070 6.198 268,941 -0.18(-2.80%)
May 14, 2008 6.470 6.547 6.342 6.376 222,152 -0.09(-1.32%)
May 13, 2008 6.470 6.513 6.351 6.461 162,122 -0.01(-0.13%)
May 12, 2008 6.376 6.547 6.359 6.470 282,338 +0.09(+1.33%)
May 09, 2008 6.368 6.402 6.223 6.385 383,366 -0.01(-0.13%)
May 08, 2008 6.538 6.666 6.274 6.393 317,174 -0.18(-2.72%)
May 07, 2008 6.691 6.972 6.530 6.572 268,302 -0.23(-3.38%)
May 06, 2008 6.810 6.972 6.640 6.802 413,628 -0.05(-0.75%)
May 05, 2008 6.938 7.057 6.683 6.853 567,389 -0.19(-2.66%)
May 02, 2008 6.538 7.066 6.504 7.040 829,213 +0.60(+9.39%)
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.