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, 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%)
Sep 02, 2008 4.018 4.137 3.933 3.976 233,882 +0.10(+2.64%)
Aug 29, 2008 3.942 4.052 3.865 3.873 123,679 -0.08(-1.94%)
Aug 28, 2008 3.984 4.078 3.899 3.950 271,673 -0.03(-0.64%)
Aug 27, 2008 3.908 4.035 3.865 3.976 112,250 +0.06(+1.52%)
Aug 26, 2008 3.933 3.967 3.848 3.916 201,954 -0.02(-0.43%)
Aug 25, 2008 4.086 4.086 3.882 3.933 143,862 -0.17(-4.15%)
Aug 22, 2008 3.950 4.171 3.942 4.103 208,682 +0.18(+4.56%)
Aug 21, 2008 4.001 4.078 3.916 3.925 178,685 -0.16(-3.96%)
Aug 20, 2008 4.137 4.231 3.959 4.086 270,040 -0.04(-1.03%)
Aug 19, 2008 4.299 4.342 4.018 4.129 297,625 -0.16(-3.77%)
Aug 18, 2008 4.444 4.537 4.257 4.291 221,451 -0.14(-3.26%)
Aug 15, 2008 4.606 4.648 4.350 4.435 229,680 -0.10(-2.25%)
Aug 14, 2008 4.452 4.682 4.342 4.537 343,473 +0.04(+0.95%)
Aug 13, 2008 4.537 4.537 4.240 4.495 245,270 -0.06(-1.31%)
Aug 12, 2008 4.299 4.555 4.214 4.555 397,519 +0.20(+4.70%)
Aug 11, 2008 4.205 4.708 4.188 4.350 707,211 +0.13(+3.02%)
Aug 08, 2008 3.678 4.299 3.678 4.223 665,994 +0.54(+14.55%)
Aug 07, 2008 3.737 3.822 3.627 3.686 290,706 -0.06(-1.59%)
Aug 06, 2008 4.223 4.223 3.541 3.746 1,665,763 -0.66(-15.06%)
Aug 05, 2008 4.086 4.486 4.027 4.410 520,581 +0.37(+9.28%)
Aug 04, 2008 4.154 4.243 3.967 4.035 360,429 -0.10(-2.47%)
Aug 01, 2008 4.044 4.188 3.942 4.137 419,498 +0.08(+1.89%)
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%)
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.