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 (%)
Sep 30, 2020 10.96 11.38 10.59 10.65 1,096,912 -0.18(-1.69%)
Sep 29, 2020 10.93 10.93 10.33 10.84 1,257,887 -0.17(-1.57%)
Sep 28, 2020 10.93 11.13 10.73 11.01 1,170,590 +0.37(+3.44%)
Sep 25, 2020 10.33 10.65 10.28 10.64 632,534 +0.26(+2.50%)
Sep 24, 2020 10.11 10.70 9.999 10.38 1,138,440 +0.17(+1.70%)
Sep 23, 2020 11.00 11.17 10.14 10.21 1,267,046 -0.74(-6.77%)
Sep 22, 2020 10.40 11.05 10.28 10.95 1,228,372 +0.74(+7.26%)
Sep 21, 2020 10.62 10.63 9.642 10.21 2,212,386 -0.87(-7.83%)
Sep 18, 2020 11.63 11.98 11.06 11.08 2,060,589 -0.52(-4.48%)
Sep 17, 2020 11.54 12.00 11.39 11.60 1,320,469 -0.17(-1.47%)
Sep 16, 2020 11.85 11.98 11.45 11.77 1,368,584 -0.05(-0.41%)
Sep 15, 2020 11.07 12.40 11.01 11.82 3,057,025 +0.92(+8.39%)
Sep 14, 2020 10.72 10.95 10.55 10.90 761,564 +0.24(+2.26%)
Sep 11, 2020 10.98 11.01 10.31 10.66 1,236,727 -0.29(-2.64%)
Sep 10, 2020 11.14 11.52 10.90 10.95 985,357 -0.14(-1.30%)
Sep 09, 2020 10.93 11.19 10.44 11.10 1,673,363 +0.32(+2.95%)
Sep 08, 2020 10.39 11.11 10.32 10.78 1,054,073 +0.13(+1.18%)
Sep 04, 2020 10.85 11.17 10.32 10.65 1,173,090 +0.12(+1.10%)
Sep 03, 2020 10.75 11.29 10.14 10.54 2,051,734 -0.18(-1.71%)
Sep 02, 2020 10.56 11.03 10.55 10.72 1,120,924 +0.27(+2.58%)
Sep 01, 2020 9.835 10.59 9.835 10.45 1,628,257 +0.56(+5.65%)
Aug 31, 2020 10.62 10.64 9.604 9.893 1,989,419 -0.72(-6.81%)
Aug 28, 2020 9.710 10.83 9.556 10.62 3,462,172 +1.04(+10.87%)
Aug 27, 2020 9.296 9.748 9.267 9.575 1,450,668 +0.36(+3.87%)
Aug 26, 2020 9.074 9.257 8.978 9.218 1,822,233 -0.04(-0.42%)
Aug 25, 2020 8.814 9.324 8.718 9.257 2,101,670 +0.49(+5.60%)
Aug 24, 2020 8.342 8.929 8.140 8.766 1,584,072 +0.59(+7.18%)
Aug 21, 2020 8.294 8.448 8.149 8.178 841,302 -0.13(-1.62%)
Aug 20, 2020 8.043 8.438 7.987 8.313 1,037,575 +0.17(+2.13%)
Aug 19, 2020 8.294 8.457 8.111 8.140 797,027 -0.14(-1.74%)
Aug 18, 2020 8.246 8.361 7.966 8.284 1,043,681 +0.02(+0.23%)
Aug 17, 2020 8.438 8.457 7.957 8.265 1,114,009 -0.17(-2.05%)
Aug 14, 2020 8.342 8.525 8.101 8.438 655,684 -0.03(-0.34%)
Aug 13, 2020 8.043 8.506 8.005 8.467 690,171 +0.34(+4.15%)
Aug 12, 2020 8.438 8.438 7.966 8.130 697,777 -0.09(-1.06%)
Aug 11, 2020 8.515 8.612 8.140 8.217 1,609,309 +0.12(+1.43%)
Aug 10, 2020 8.082 8.284 7.822 8.101 1,284,886 +0.18(+2.31%)
Aug 07, 2020 7.687 7.937 7.504 7.918 1,219,494 +0.17(+2.24%)
Aug 06, 2020 7.417 8.024 7.408 7.745 1,827,802 +0.26(+3.47%)
Aug 05, 2020 7.215 7.581 7.090 7.485 1,792,734 +0.41(+5.86%)
Aug 04, 2020 6.396 7.552 6.396 7.070 3,763,557 +0.70(+11.04%)
Aug 03, 2020 6.656 6.791 6.358 6.367 1,561,965 -0.08(-1.27%)
Jul 31, 2020 7.215 7.408 6.367 6.449 2,864,312 -0.97(-13.05%)
Jul 30, 2020 7.379 7.542 7.138 7.417 946,216 -0.19(-2.53%)
Jul 29, 2020 7.176 7.610 7.167 7.610 1,008,833 +0.48(+6.76%)
Jul 28, 2020 6.926 7.321 6.916 7.128 915,644 +0.14(+2.07%)
Jul 27, 2020 7.041 7.234 6.868 6.984 778,717 -0.15(-2.16%)
Jul 24, 2020 6.849 7.167 6.791 7.138 809,120 +0.24(+3.49%)
Jul 23, 2020 6.839 7.003 6.704 6.897 1,021,746 -0.04(-0.56%)
Jul 22, 2020 6.714 7.032 6.608 6.936 689,598 +0.09(+1.27%)
Jul 21, 2020 6.627 6.926 6.608 6.849 1,381,237 +0.37(+5.65%)
Jul 20, 2020 6.724 6.801 6.435 6.483 823,353 -0.24(-3.58%)
Jul 17, 2020 6.984 6.984 6.589 6.724 886,150 -0.15(-2.24%)
Jul 16, 2020 6.560 7.109 6.541 6.878 1,149,543 -0.12(-1.65%)
Jul 15, 2020 6.396 7.032 6.338 6.993 3,817,795 +1.01(+16.91%)
Jul 14, 2020 6.155 6.281 5.924 5.982 1,250,584 -0.22(-3.57%)
Jul 13, 2020 6.647 6.647 6.203 6.203 1,434,479 -0.33(-5.01%)
Jul 10, 2020 6.521 6.541 6.281 6.531 2,105,125 +0.01(+0.15%)
Jul 09, 2020 6.993 7.061 6.454 6.521 1,544,631 -0.51(-7.26%)
Jul 08, 2020 6.936 7.061 6.656 7.032 1,365,948 +0.08(+1.11%)
Jul 07, 2020 7.408 7.475 6.936 6.955 1,735,314 -0.64(-8.38%)
Jul 06, 2020 7.658 7.697 7.379 7.591 1,000,506 +0.14(+1.94%)
Jul 02, 2020 8.005 8.034 7.379 7.446 1,483,491 -0.25(-3.25%)
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.