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 (%)
Nov 28, 2008 1.217 1.320 1.183 1.268 198,634 +0.08(+6.43%)
Nov 26, 2008 0.8598 1.234 0.8598 1.192 542,687 +0.36(+42.86%)
Nov 25, 2008 0.8513 0.8854 0.8173 0.8343 439,788 -0.02(-2.00%)
Nov 24, 2008 0.8513 0.9109 0.8258 0.8513 441,613 +0.02(+2.04%)
Nov 21, 2008 0.8087 0.9194 0.7662 0.8343 290,868 +0.05(+6.52%)
Nov 20, 2008 0.8683 0.9024 0.7832 0.7832 738,913 -0.11(-12.38%)
Nov 19, 2008 0.9960 1.068 0.8683 0.8939 300,582 -0.15(-14.63%)
Nov 18, 2008 1.124 1.149 1.047 1.047 202,300 -0.07(-6.11%)
Nov 17, 2008 1.192 1.277 1.107 1.115 184,987 -0.05(-4.38%)
Nov 14, 2008 1.371 1.371 1.166 1.166 136,719 -0.24(-16.97%)
Nov 13, 2008 1.303 1.405 1.141 1.405 556,202 +0.12(+9.27%)
Nov 12, 2008 1.490 1.520 1.277 1.285 289,473 -0.24(-15.64%)
Nov 11, 2008 1.652 1.703 1.396 1.524 153,800 -0.14(-8.21%)
Nov 10, 2008 2.001 2.001 1.592 1.660 444,902 -0.40(-19.42%)
Nov 07, 2008 1.354 2.120 1.251 2.060 1,160,978 +0.78(+61.33%)
Nov 06, 2008 1.703 1.720 1.268 1.277 1,070,583 -0.50(-28.23%)
Nov 05, 2008 1.813 1.873 1.779 1.779 375,068 -0.03(-1.88%)
Nov 04, 2008 1.915 1.984 1.813 1.813 212,022 -0.07(-3.62%)
Nov 03, 2008 1.932 1.984 1.881 1.881 223,483 -0.07(-3.49%)
Oct 31, 2008 1.975 2.137 1.703 1.950 1,443,650 -0.03(-1.29%)
Oct 30, 2008 2.009 2.043 1.915 1.975 255,241 +0.03(+1.31%)
Oct 29, 2008 2.069 2.128 1.950 1.950 190,993 -0.10(-4.98%)
Oct 28, 2008 1.915 2.060 1.839 2.052 131,975 +0.18(+9.55%)
Oct 27, 2008 1.958 2.103 1.873 1.873 102,642 -0.11(-5.58%)
Oct 24, 2008 1.907 2.086 1.830 1.984 200,269 -0.09(-4.51%)
Oct 23, 2008 2.111 2.188 1.984 2.077 124,018 +0.01(+0.41%)
Oct 22, 2008 2.205 2.307 1.958 2.069 149,976 -0.20(-8.65%)
Oct 21, 2008 2.247 2.379 2.128 2.264 137,190 -0.03(-1.48%)
Oct 20, 2008 2.239 2.316 2.213 2.299 181,571 +0.13(+5.88%)
Oct 17, 2008 2.043 2.316 2.043 2.171 223,645 +0.08(+3.66%)
Oct 16, 2008 2.069 2.247 1.805 2.094 382,422 +0.17(+8.85%)
Oct 15, 2008 2.222 2.282 1.924 1.924 141,613 -0.34(-15.04%)
Oct 14, 2008 2.435 2.596 2.094 2.264 227,882 -0.03(-1.48%)
Oct 13, 2008 2.247 2.443 2.213 2.299 297,883 +0.26(+12.50%)
Oct 10, 2008 1.873 2.426 1.873 2.043 420,938 +0.12(+6.20%)
Oct 09, 2008 2.426 2.471 1.915 1.924 290,724 -0.45(-19.00%)
Oct 08, 2008 2.392 2.801 2.341 2.375 278,013 -0.11(-4.45%)
Oct 07, 2008 2.843 2.869 2.469 2.486 408,880 -0.26(-9.60%)
Oct 06, 2008 2.963 2.963 2.290 2.750 2,194,766 -0.27(-9.01%)
Oct 03, 2008 3.201 3.218 3.022 3.022 144,209 -0.14(-4.57%)
Oct 02, 2008 3.192 3.371 3.073 3.167 206,221 -0.05(-1.59%)
Oct 01, 2008 3.354 3.507 3.192 3.218 290,686 -0.13(-3.82%)
Sep 30, 2008 3.584 3.618 3.320 3.346 475,888 -0.19(-5.30%)
Sep 29, 2008 3.797 3.916 3.405 3.533 267,039 -0.31(-8.19%)
Sep 26, 2008 3.865 3.916 3.737 3.848 192,621 -0.08(-1.95%)
Sep 25, 2008 3.908 4.086 3.873 3.925 296,227 -0.01(-0.22%)
Sep 24, 2008 4.373 4.469 3.933 3.933 279,829 -0.49(-10.98%)
Sep 23, 2008 4.188 4.572 4.188 4.418 573,948 +0.22(+5.27%)
Sep 22, 2008 4.342 4.384 4.129 4.197 106,621 -0.16(-3.71%)
Sep 19, 2008 4.469 4.486 3.894 4.359 724,341 +0.09(+2.20%)
Sep 18, 2008 3.890 4.529 3.882 4.265 812,454 +0.49(+12.84%)
Sep 17, 2008 3.831 4.044 3.661 3.780 114,626 -0.09(-2.42%)
Sep 16, 2008 3.712 3.873 3.635 3.873 201,337 +0.04(+1.11%)
Sep 15, 2008 3.839 3.959 3.822 3.831 240,155 -0.15(-3.85%)
Sep 12, 2008 4.010 4.052 3.925 3.984 390,270 -0.06(-1.47%)
Sep 11, 2008 3.882 4.078 3.873 4.044 213,259 +0.12(+3.04%)
Sep 10, 2008 4.052 4.052 3.865 3.925 85,068 -0.03(-0.65%)
Sep 09, 2008 4.035 4.257 3.942 3.950 358,497 -0.06(-1.49%)
Sep 08, 2008 4.027 4.027 3.886 4.010 167,822 +0.15(+3.97%)
Sep 05, 2008 3.865 3.933 3.831 3.856 121,118 -0.03(-0.88%)
Sep 04, 2008 4.052 4.052 3.873 3.890 188,264 -0.18(-4.39%)
Sep 03, 2008 3.984 4.095 3.908 4.069 136,579 +0.09(+2.36%)
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.