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 30, 2009 1.958 2.052 1.822 1.847 579,075 -0.10(-5.24%)
Nov 27, 2009 1.950 2.043 1.924 1.950 120,886 -0.07(-3.38%)
Nov 25, 2009 2.009 2.094 1.984 2.018 261,414 +0.01(+0.42%)
Nov 24, 2009 1.975 2.069 1.941 2.009 529,571 +0.05(+2.61%)
Nov 23, 2009 2.128 2.137 1.941 1.958 463,915 -0.09(-4.56%)
Nov 20, 2009 2.307 2.392 1.967 2.052 2,626,364 -0.28(-12.04%)
Nov 19, 2009 2.401 2.426 2.333 2.333 146,439 -0.09(-3.86%)
Nov 18, 2009 2.426 2.511 2.409 2.426 157,425 +0.01(+0.35%)
Nov 17, 2009 2.486 2.520 2.418 2.418 181,187 -0.09(-3.73%)
Nov 16, 2009 2.477 2.545 2.452 2.511 130,046 +0.08(+3.15%)
Nov 13, 2009 2.401 2.503 2.384 2.435 180,626 -0.01(-0.35%)
Nov 12, 2009 2.571 2.594 2.409 2.443 226,659 -0.14(-5.59%)
Nov 11, 2009 2.631 2.648 2.528 2.588 108,332 +0.01(+0.33%)
Nov 10, 2009 2.648 2.690 2.528 2.579 126,007 -0.10(-3.81%)
Nov 09, 2009 2.605 2.699 2.562 2.682 136,901 +0.11(+4.30%)
Nov 06, 2009 2.596 2.639 2.554 2.571 95,150 -0.07(-2.58%)
Nov 05, 2009 2.545 2.690 2.528 2.639 167,925 +0.13(+5.08%)
Nov 04, 2009 2.537 2.614 2.511 2.511 130,510 -0.01(-0.34%)
Nov 03, 2009 2.511 2.554 2.469 2.520 128,630 +0.00(+0.00%)
Nov 02, 2009 2.673 2.707 2.511 2.520 196,351 -0.13(-4.82%)
Oct 30, 2009 2.716 2.911 2.562 2.648 370,550 -0.43(-13.85%)
Oct 29, 2009 3.090 3.127 2.971 3.073 220,932 +0.03(+0.84%)
Oct 28, 2009 3.167 3.218 3.048 3.048 159,209 -0.14(-4.28%)
Oct 27, 2009 3.346 3.405 3.184 3.184 214,776 -0.15(-4.59%)
Oct 26, 2009 3.354 3.482 3.261 3.337 135,273 -0.03(-0.76%)
Oct 23, 2009 3.405 3.524 3.346 3.363 98,027 -0.13(-3.66%)
Oct 22, 2009 3.482 3.499 3.320 3.490 130,401 +0.01(+0.24%)
Oct 21, 2009 3.422 3.695 3.414 3.482 125,124 +0.05(+1.49%)
Oct 20, 2009 3.422 3.507 3.405 3.431 92,042 -0.03(-0.74%)
Oct 19, 2009 3.695 3.695 3.456 3.456 141,044 -0.20(-5.36%)
Oct 16, 2009 3.720 3.780 3.618 3.652 98,650 -0.12(-3.16%)
Oct 15, 2009 3.729 3.839 3.729 3.771 115,598 +0.00(+0.00%)
Oct 14, 2009 3.839 3.856 3.746 3.771 130,603 +0.00(+0.00%)
Oct 13, 2009 3.771 3.865 3.712 3.771 88,933 +0.00(+0.00%)
Oct 12, 2009 3.771 3.848 3.754 3.771 72,819 +0.01(+0.23%)
Oct 09, 2009 3.729 3.797 3.678 3.763 102,495 +0.09(+2.31%)
Oct 08, 2009 3.482 3.797 3.329 3.678 395,069 +0.23(+6.67%)
Oct 07, 2009 3.507 3.593 3.448 3.448 61,176 -0.07(-1.94%)
Oct 06, 2009 3.363 3.635 3.337 3.516 94,128 +0.17(+5.09%)
Oct 05, 2009 3.295 3.439 3.261 3.346 80,594 +0.07(+2.08%)
Oct 02, 2009 3.363 3.414 3.278 3.278 130,555 -0.14(-4.23%)
Oct 01, 2009 3.576 3.652 3.405 3.422 138,392 -0.17(-4.74%)
Sep 30, 2009 3.635 3.686 3.499 3.593 103,310 -0.06(-1.63%)
Sep 29, 2009 3.661 3.736 3.576 3.652 164,657 +0.02(+0.47%)
Sep 28, 2009 3.771 3.805 3.618 3.635 112,381 -0.11(-2.95%)
Sep 25, 2009 3.805 3.805 3.703 3.746 79,100 -0.07(-1.79%)
Sep 24, 2009 3.856 3.874 3.720 3.814 162,075 -0.04(-1.10%)
Sep 23, 2009 3.882 3.942 3.822 3.856 175,126 -0.03(-0.66%)
Sep 22, 2009 4.010 4.018 3.831 3.882 199,902 -0.09(-2.36%)
Sep 21, 2009 3.814 4.001 3.780 3.976 126,098 +0.03(+0.65%)
Sep 18, 2009 3.737 4.035 3.678 3.950 305,926 +0.24(+6.42%)
Sep 17, 2009 3.908 4.027 3.661 3.712 302,299 -0.20(-5.01%)
Sep 16, 2009 3.448 3.984 3.405 3.908 638,624 +0.49(+14.18%)
Sep 15, 2009 3.422 3.439 3.380 3.422 106,150 -0.02(-0.50%)
Sep 14, 2009 3.150 3.448 3.150 3.439 228,749 +0.03(+1.00%)
Sep 11, 2009 3.422 3.439 3.405 3.405 97,043 -0.02(-0.50%)
Sep 10, 2009 3.431 3.431 3.329 3.422 153,119 +0.00(+0.00%)
Sep 09, 2009 3.218 3.431 3.133 3.422 238,024 +0.20(+6.35%)
Sep 08, 2009 3.286 3.346 3.133 3.218 74,698 -0.02(-0.53%)
Sep 04, 2009 3.295 3.354 3.209 3.235 139,066 -0.06(-1.81%)
Sep 03, 2009 3.175 3.312 3.065 3.295 80,912 +0.14(+4.31%)
Sep 02, 2009 3.209 3.226 3.116 3.158 94,664 -0.05(-1.59%)
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.