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 (%)
Dec 30, 2011 4.359 4.384 4.223 4.231 200,402 -0.16(-3.68%)
Dec 29, 2011 4.418 4.546 4.350 4.393 121,903 -0.05(-1.15%)
Dec 28, 2011 4.665 4.682 4.435 4.444 87,583 -0.26(-5.43%)
Dec 27, 2011 4.640 4.708 4.589 4.699 74,451 +0.03(+0.55%)
Dec 23, 2011 4.716 4.716 4.597 4.674 50,511 +0.05(+1.11%)
Dec 21, 2011 4.597 4.640 4.512 4.623 123,196 -0.02(-0.37%)
Dec 20, 2011 4.537 4.691 4.418 4.640 291,141 +0.23(+5.21%)
Dec 19, 2011 4.410 4.759 4.359 4.410 347,932 +0.04(+0.97%)
Dec 16, 2011 4.359 4.525 4.312 4.367 491,338 +0.08(+1.79%)
Dec 15, 2011 4.333 4.342 4.163 4.291 123,631 +0.01(+0.20%)
Dec 14, 2011 4.257 4.291 4.052 4.282 173,307 -0.03(-0.79%)
Dec 13, 2011 4.418 4.452 4.257 4.316 189,526 -0.07(-1.55%)
Dec 12, 2011 4.265 4.401 4.197 4.384 158,432 +0.05(+1.18%)
Dec 09, 2011 4.069 4.367 4.054 4.333 386,077 +0.28(+6.93%)
Dec 08, 2011 4.154 4.205 4.027 4.052 128,319 -0.17(-4.03%)
Dec 07, 2011 4.018 4.240 4.018 4.223 190,325 +0.18(+4.42%)
Dec 06, 2011 4.154 4.154 3.967 4.044 143,371 -0.12(-2.86%)
Dec 05, 2011 4.154 4.214 4.052 4.163 148,762 +0.09(+2.09%)
Dec 02, 2011 4.052 4.146 4.018 4.078 112,859 +0.10(+2.57%)
Dec 01, 2011 4.188 4.222 3.959 3.976 160,842 -0.25(-5.85%)
Nov 30, 2011 4.129 4.240 3.960 4.223 271,950 +0.30(+7.59%)
Nov 29, 2011 3.967 3.976 3.873 3.925 104,593 -0.04(-1.07%)
Nov 28, 2011 4.010 4.103 3.856 3.967 221,473 +0.11(+2.76%)
Nov 25, 2011 3.814 3.890 3.788 3.861 77,132 +0.04(+1.00%)
Nov 23, 2011 3.959 4.044 3.805 3.822 195,382 -0.18(-4.47%)
Nov 22, 2011 4.035 4.120 3.984 4.001 129,452 -0.03(-0.63%)
Nov 21, 2011 4.163 4.163 4.027 4.027 167,299 -0.24(-5.59%)
Nov 18, 2011 4.197 4.291 3.933 4.265 149,892 +0.08(+1.83%)
Nov 17, 2011 4.274 4.299 4.146 4.188 171,636 -0.10(-2.38%)
Nov 16, 2011 4.291 4.384 4.086 4.291 155,974 -0.04(-0.98%)
Nov 15, 2011 4.248 4.342 4.129 4.333 146,727 +0.06(+1.39%)
Nov 14, 2011 4.342 4.367 4.086 4.274 148,637 -0.09(-2.14%)
Nov 11, 2011 4.376 4.444 4.350 4.367 147,199 +0.05(+1.18%)
Nov 10, 2011 4.367 4.418 4.240 4.316 306,142 +0.00(+0.00%)
Nov 09, 2011 4.410 4.461 4.308 4.316 252,989 -0.26(-5.76%)
Nov 08, 2011 4.367 4.614 4.333 4.580 421,968 +0.26(+5.91%)
Nov 07, 2011 4.223 4.410 4.223 4.325 233,783 +0.09(+2.01%)
Nov 04, 2011 4.205 4.257 4.125 4.240 107,643 -0.03(-0.60%)
Nov 03, 2011 4.188 4.274 3.984 4.265 270,943 +0.14(+3.51%)
Nov 02, 2011 3.993 4.188 3.993 4.120 301,546 +0.21(+5.45%)
Nov 01, 2011 3.865 4.086 3.856 3.908 284,189 -0.11(-2.75%)
Oct 31, 2011 4.078 4.129 4.001 4.018 246,769 -0.13(-3.08%)
Oct 28, 2011 4.171 4.205 4.103 4.146 229,664 -0.06(-1.42%)
Oct 27, 2011 4.223 4.257 4.035 4.205 380,254 +0.08(+1.86%)
Oct 26, 2011 4.010 4.147 3.746 4.129 259,135 +0.21(+5.43%)
Oct 25, 2011 3.984 4.035 3.848 3.916 173,025 -0.12(-2.95%)
Oct 24, 2011 3.873 4.043 3.848 4.035 213,485 +0.17(+4.41%)
Oct 21, 2011 3.856 3.908 3.763 3.865 247,760 +0.10(+2.71%)
Oct 20, 2011 3.754 3.865 3.696 3.763 312,016 +0.00(+0.00%)
Oct 19, 2011 3.933 4.010 3.746 3.763 202,601 -0.18(-4.54%)
Oct 18, 2011 4.001 4.035 3.873 3.942 256,721 -0.04(-1.07%)
Oct 17, 2011 4.146 4.154 3.942 3.984 205,168 -0.20(-4.68%)
Oct 14, 2011 4.223 4.223 4.086 4.180 139,421 +0.01(+0.20%)
Oct 13, 2011 4.027 4.180 4.027 4.171 125,296 +0.10(+2.51%)
Oct 12, 2011 4.095 4.154 4.001 4.069 218,151 -0.02(-0.42%)
Oct 11, 2011 4.027 4.103 3.831 4.086 237,482 +0.01(+0.21%)
Oct 10, 2011 3.618 4.223 3.618 4.078 464,134 +0.55(+15.70%)
Oct 07, 2011 3.618 3.737 3.499 3.524 328,810 -0.07(-1.90%)
Oct 06, 2011 3.661 3.678 3.558 3.593 331,932 -0.02(-0.47%)
Oct 05, 2011 3.703 3.737 3.551 3.610 226,449 -0.07(-1.85%)
Oct 04, 2011 3.303 3.678 3.226 3.678 498,090 +0.33(+9.92%)
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.