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 13, 2023 21.49 0 +0.11(+0.51%)
May 08, 2023 21.38 21.39 21.36 21.38 2,084,446 +0.00(+0.00%)
May 05, 2023 21.42 21.42 21.37 21.38 1,986,009 -0.02(-0.09%)
May 04, 2023 21.43 21.46 21.39 21.40 2,919,686 -0.08(-0.37%)
May 03, 2023 21.38 21.50 21.35 21.48 22,738,516 +5.45(+34.00%)
May 02, 2023 16.22 16.41 15.75 16.03 300,620 -0.28(-1.72%)
May 01, 2023 16.05 16.54 16.05 16.31 364,109 +0.15(+0.93%)
Apr 28, 2023 15.68 16.23 15.58 16.16 415,110 +0.50(+3.19%)
Apr 27, 2023 15.47 15.70 15.35 15.66 243,589 +0.28(+1.79%)
Apr 26, 2023 15.44 15.55 15.25 15.38 192,167 +0.03(+0.16%)
Apr 25, 2023 15.90 15.90 15.30 15.36 407,795 -0.58(-3.64%)
Apr 24, 2023 16.31 16.48 15.73 15.94 539,363 -0.43(-2.63%)
Apr 21, 2023 16.36 16.45 16.28 16.37 169,690 +0.00(+0.00%)
Apr 20, 2023 16.54 16.67 16.29 16.37 285,860 -0.25(-1.50%)
Apr 19, 2023 16.42 16.97 16.42 16.62 665,753 +0.18(+1.09%)
Apr 18, 2023 16.48 16.70 16.25 16.44 251,282 +0.00(+0.00%)
Apr 17, 2023 16.70 16.74 16.32 16.44 201,704 -0.23(-1.38%)
Apr 14, 2023 16.61 16.75 16.46 16.67 219,878 +0.11(+0.66%)
Apr 13, 2023 16.42 16.64 16.32 16.56 236,511 +0.23(+1.41%)
Apr 12, 2023 16.52 16.57 16.22 16.33 264,910 -0.07(-0.43%)
Apr 11, 2023 16.41 16.55 16.25 16.40 173,068 +0.10(+0.61%)
Apr 10, 2023 16.05 16.51 16.02 16.30 237,426 +0.18(+1.12%)
Apr 06, 2023 16.10 16.13 15.88 16.12 214,325 +0.03(+0.19%)
Apr 05, 2023 16.19 16.19 15.78 16.09 281,443 -0.14(-0.86%)
Apr 04, 2023 16.40 16.52 16.10 16.23 190,705 -0.13(-0.79%)
Apr 03, 2023 16.46 16.63 16.26 16.36 248,299 -0.06(-0.37%)
Mar 31, 2023 16.50 16.63 16.30 16.42 297,780 +0.04(+0.24%)
Mar 30, 2023 16.57 16.70 16.34 16.38 214,137 -0.14(-0.85%)
Mar 29, 2023 16.33 16.56 16.15 16.52 271,951 +0.25(+1.54%)
Mar 28, 2023 16.22 16.42 16.15 16.27 248,719 +0.05(+0.31%)
Mar 27, 2023 16.30 16.39 16.11 16.22 331,989 +0.11(+0.68%)
Mar 24, 2023 15.86 16.22 15.71 16.11 322,201 +0.16(+1.00%)
Mar 23, 2023 16.40 16.47 15.74 15.95 464,946 -0.43(-2.63%)
Mar 22, 2023 16.64 16.80 16.36 16.38 393,646 -0.28(-1.68%)
Mar 21, 2023 16.87 17.13 16.50 16.66 448,867 +0.09(+0.54%)
Mar 20, 2023 16.80 17.11 16.52 16.57 459,628 -0.17(-1.02%)
Mar 17, 2023 17.52 17.52 16.67 16.74 646,769 -0.89(-5.05%)
Mar 16, 2023 16.91 17.64 16.84 17.63 291,344 +0.55(+3.22%)
Mar 15, 2023 16.59 17.15 16.42 17.08 556,256 +0.20(+1.18%)
Mar 14, 2023 17.21 17.27 16.61 16.88 398,377 +0.11(+0.66%)
Mar 13, 2023 16.61 16.96 15.95 16.77 618,802 -0.06(-0.36%)
Mar 10, 2023 17.21 17.45 16.80 16.83 396,307 -0.43(-2.49%)
Mar 09, 2023 17.89 18.01 17.20 17.26 618,888 -0.59(-3.31%)
Mar 08, 2023 18.01 18.04 17.63 17.85 608,218 -0.11(-0.61%)
Mar 07, 2023 17.74 18.34 17.67 17.96 491,288 +0.22(+1.23%)
Mar 06, 2023 18.51 18.67 17.63 17.74 823,424 -0.81(-4.38%)
Mar 03, 2023 19.16 19.17 18.47 18.55 570,070 -0.54(-2.80%)
Mar 02, 2023 18.62 19.09 18.52 19.09 447,789 +0.37(+1.96%)
Mar 01, 2023 18.50 18.84 18.47 18.72 402,272 +0.24(+1.29%)
Feb 28, 2023 18.97 19.15 18.35 18.48 502,008 -0.52(-2.71%)
Feb 27, 2023 18.49 19.14 18.49 19.00 561,796 +0.54(+2.90%)
Feb 24, 2023 18.05 18.59 17.91 18.46 575,689 +0.34(+1.86%)
Feb 23, 2023 19.62 19.81 17.40 18.13 1,060,413 -0.01(-0.05%)
Feb 22, 2023 17.79 18.22 17.61 18.14 615,584 +0.43(+2.41%)
Feb 21, 2023 17.33 17.88 17.30 17.71 651,415 +0.19(+1.07%)
Feb 17, 2023 17.24 17.57 17.07 17.52 598,618 +0.25(+1.43%)
Feb 16, 2023 17.07 17.66 16.99 17.28 564,249 +0.01(+0.06%)
Feb 15, 2023 16.78 17.31 16.71 17.27 513,653 +0.35(+2.05%)
Feb 14, 2023 16.78 16.99 16.56 16.92 383,499 +0.10(+0.59%)
Feb 13, 2023 16.81 16.89 16.65 16.82 330,709 +0.07(+0.41%)
Feb 10, 2023 16.85 17.10 16.50 16.75 420,187 -0.13(-0.76%)
Feb 09, 2023 17.04 17.48 16.84 16.88 532,678 +0.07(+0.41%)
Feb 08, 2023 17.15 17.21 16.76 16.81 290,165 -0.46(-2.64%)
Feb 07, 2023 17.27 17.37 16.99 17.27 224,759 +0.00(+0.00%)
Feb 06, 2023 17.44 17.54 17.10 17.27 320,011 -0.21(-1.19%)
Feb 03, 2023 17.38 17.72 17.29 17.47 341,511 -0.07(-0.40%)
Feb 02, 2023 17.24 17.86 17.24 17.54 307,658 +0.42(+2.43%)
Feb 01, 2023 17.24 17.26 16.40 17.13 546,375 -0.03(-0.17%)
Jan 31, 2023 16.93 17.21 16.91 17.16 263,608 +0.26(+1.52%)
Jan 30, 2023 17.13 17.15 16.79 16.90 398,609 -0.36(-2.07%)
Jan 27, 2023 17.41 17.54 17.12 17.26 264,202 -0.16(-0.91%)
Jan 26, 2023 17.49 17.51 17.10 17.41 330,764 +0.08(+0.46%)
Jan 25, 2023 16.79 17.35 16.62 17.33 228,064 +0.40(+2.34%)
Jan 24, 2023 17.61 17.66 16.76 16.94 310,481 -0.78(-4.42%)
Jan 23, 2023 17.47 17.75 17.26 17.72 273,893 +0.29(+1.65%)
Jan 20, 2023 16.92 17.49 16.63 17.43 367,917 +0.70(+4.21%)
Jan 19, 2023 16.92 17.20 16.65 16.73 293,043 -0.28(-1.63%)
Jan 18, 2023 17.45 17.45 16.92 17.01 386,788 -0.26(-1.49%)
Jan 17, 2023 17.86 17.95 17.23 17.27 461,820 -0.68(-3.81%)
Jan 13, 2023 17.74 17.98 17.74 17.95 266,446 +0.11(+0.61%)
Jan 12, 2023 17.88 18.13 17.67 17.84 378,637 +0.11(+0.61%)
Jan 11, 2023 17.91 18.04 17.54 17.73 386,832 -0.18(-1.00%)
Jan 10, 2023 17.69 18.05 17.64 17.91 361,682 +0.21(+1.18%)
Jan 09, 2023 16.86 17.76 16.69 17.70 345,869 +0.87(+5.18%)
Jan 06, 2023 16.41 17.01 16.41 16.83 444,031 +0.53(+3.22%)
Jan 05, 2023 16.31 16.43 15.93 16.30 344,118 -0.10(-0.60%)
Jan 04, 2023 15.80 16.40 15.72 16.40 309,116 +0.71(+4.55%)
Jan 03, 2023 15.54 15.74 15.33 15.69 471,414 +0.35(+2.26%)
Dec 30, 2022 15.45 15.57 15.17 15.34 512,545 -0.27(-1.71%)
Dec 29, 2022 15.16 15.68 15.04 15.61 384,114 +0.58(+3.89%)
Dec 28, 2022 15.01 15.15 14.91 15.03 378,649 +0.02(+0.13%)
Dec 27, 2022 15.26 15.27 14.95 15.01 364,629 -0.26(-1.69%)
Dec 23, 2022 14.95 15.30 14.89 15.26 252,001 +0.24(+1.58%)
Dec 22, 2022 14.73 15.05 14.52 15.03 342,280 +0.22(+1.47%)
Dec 21, 2022 15.20 15.20 14.75 14.81 476,125 -0.30(-1.97%)
Dec 20, 2022 15.16 15.46 14.89 15.10 383,822 -0.07(-0.46%)
Dec 19, 2022 15.53 15.66 15.07 15.17 563,467 -0.23(-1.48%)
Dec 16, 2022 15.22 15.65 15.21 15.40 1,320,609 -0.21(-1.33%)
Dec 15, 2022 15.77 15.77 15.12 15.61 682,489 -0.36(-2.23%)
Dec 14, 2022 16.47 16.82 15.76 15.97 738,310 -0.55(-3.30%)
Dec 13, 2022 16.67 16.93 16.35 16.51 998,274 +0.33(+2.02%)
Dec 12, 2022 16.40 16.55 15.73 16.18 641,128 -0.36(-2.16%)
Dec 09, 2022 16.24 16.71 16.18 16.54 260,727 +0.24(+1.46%)
Dec 08, 2022 16.41 16.50 16.14 16.30 447,384 +0.00(+0.00%)
Dec 07, 2022 16.33 16.67 16.26 16.30 450,552 +0.18(+1.11%)
Dec 06, 2022 16.62 16.67 16.00 16.13 368,337 -0.55(-3.33%)
Dec 05, 2022 16.81 16.91 16.39 16.68 473,453 -0.13(-0.77%)
Dec 02, 2022 16.99 17.01 16.69 16.81 199,228 -0.44(-2.53%)
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.