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 (%)
May 29, 2009 3.124 3.295 3.090 3.286 159,479 +0.15(+4.89%)
May 28, 2009 3.175 3.269 3.031 3.133 135,453 -0.02(-0.54%)
May 27, 2009 3.209 3.380 3.133 3.150 175,341 -0.09(-2.89%)
May 26, 2009 2.963 3.320 2.963 3.244 210,644 +0.21(+7.02%)
May 22, 2009 3.167 3.261 3.022 3.031 115,043 -0.11(-3.52%)
May 21, 2009 3.303 3.303 3.056 3.141 196,772 -0.22(-6.58%)
May 20, 2009 3.405 3.448 3.269 3.363 246,935 -0.01(-0.25%)
May 19, 2009 3.320 3.406 3.218 3.371 244,099 +0.01(+0.25%)
May 18, 2009 2.963 3.363 2.963 3.363 249,892 +0.41(+13.83%)
May 15, 2009 3.073 3.252 2.809 2.954 260,987 -0.08(-2.53%)
May 14, 2009 3.065 3.099 2.877 3.031 214,987 -0.03(-1.11%)
May 13, 2009 3.422 3.456 3.065 3.065 516,437 -0.47(-13.25%)
May 12, 2009 3.550 3.576 3.354 3.533 417,339 -0.02(-0.48%)
May 11, 2009 3.473 3.576 3.295 3.550 372,390 +0.01(+0.24%)
May 08, 2009 3.235 3.541 3.158 3.541 544,048 +0.29(+8.90%)
May 07, 2009 3.635 3.720 3.082 3.252 606,438 -0.36(-9.91%)
May 06, 2009 3.354 3.644 3.209 3.610 528,066 +0.23(+6.80%)
May 05, 2009 3.618 3.644 3.201 3.380 915,098 +0.27(+8.77%)
May 04, 2009 3.422 3.482 3.060 3.107 745,850 -0.31(-9.20%)
May 01, 2009 3.082 3.610 3.014 3.422 1,068,332 +0.34(+11.05%)
Apr 30, 2009 2.792 3.099 2.707 3.082 1,141,642 +0.36(+13.12%)
Apr 29, 2009 2.648 2.852 2.562 2.724 699,155 +0.09(+3.23%)
Apr 28, 2009 2.477 2.682 2.341 2.639 889,892 +0.13(+5.08%)
Apr 27, 2009 2.162 2.597 2.114 2.511 955,047 +0.18(+7.66%)
Apr 24, 2009 1.907 2.545 1.847 2.333 3,698,896 +0.54(+30.48%)
Apr 23, 2009 1.507 1.830 1.422 1.788 1,278,649 +0.32(+22.09%)
Apr 22, 2009 1.447 1.498 1.379 1.464 165,171 -0.01(-0.58%)
Apr 21, 2009 1.320 1.507 1.320 1.473 136,811 +0.10(+7.45%)
Apr 20, 2009 1.473 1.481 1.362 1.371 147,202 -0.12(-8.00%)
Apr 17, 2009 1.532 1.532 1.447 1.490 246,254 -0.04(-2.78%)
Apr 16, 2009 1.566 1.566 1.481 1.532 293,578 -0.03(-1.64%)
Apr 15, 2009 1.481 1.558 1.371 1.558 175,343 +0.08(+5.17%)
Apr 14, 2009 1.541 1.575 1.447 1.481 261,199 -0.09(-5.95%)
Apr 13, 2009 1.481 1.575 1.362 1.575 249,150 +0.09(+6.32%)
Apr 09, 2009 1.422 1.490 1.396 1.481 717,328 +0.11(+8.07%)
Apr 08, 2009 1.030 1.515 1.030 1.371 960,629 +0.36(+35.29%)
Apr 07, 2009 1.090 1.090 1.013 1.013 103,522 -0.09(-8.46%)
Apr 06, 2009 1.098 1.115 1.064 1.107 75,844 -0.03(-2.26%)
Apr 03, 2009 1.132 1.132 0.9790 1.132 141,520 +0.00(+0.00%)
Apr 02, 2009 1.124 1.175 1.064 1.132 203,341 +0.05(+4.72%)
Apr 01, 2009 1.022 1.090 1.005 1.081 72,376 +0.05(+4.96%)
Mar 31, 2009 1.005 1.064 0.9875 1.030 92,819 +0.05(+5.22%)
Mar 30, 2009 1.064 1.064 0.9236 0.9790 193,479 -0.17(-14.81%)
Mar 26, 2009 1.175 1.175 1.064 1.149 188,216 +0.01(+0.75%)
Mar 25, 2009 1.107 1.175 1.013 1.141 140,887 +0.05(+4.69%)
Mar 24, 2009 1.115 1.158 1.064 1.090 88,814 -0.07(-5.88%)
Mar 23, 2009 1.116 1.195 1.013 1.158 209,613 +0.14(+13.33%)
Mar 20, 2009 1.056 1.073 0.9364 1.022 334,104 -0.03(-2.44%)
Mar 19, 2009 1.022 1.047 0.9535 1.047 178,532 -0.01(-0.81%)
Mar 18, 2009 0.9364 1.183 0.8854 1.056 605,035 +0.15(+16.98%)
Mar 17, 2009 0.8683 0.9194 0.8173 0.9024 108,249 +0.03(+3.92%)
Mar 16, 2009 0.8258 0.9364 0.8258 0.8683 129,659 +0.03(+3.03%)
Mar 13, 2009 0.8939 0.9705 0.8002 0.8428 133,786 -0.05(-5.71%)
Mar 12, 2009 0.7492 0.9024 0.7321 0.8939 243,962 +0.14(+19.32%)
Mar 11, 2009 0.8002 0.8343 0.7236 0.7492 122,243 -0.05(-6.38%)
Mar 10, 2009 0.7151 0.8002 0.6896 0.8002 189,137 +0.14(+20.51%)
Mar 09, 2009 0.6215 0.7492 0.6129 0.6640 60,841 +0.03(+5.41%)
Mar 06, 2009 0.7406 0.7406 0.5959 0.6300 257,375 -0.10(-13.95%)
Mar 05, 2009 0.8002 0.8258 0.7321 0.7321 109,960 -0.06(-7.53%)
Mar 04, 2009 0.8087 0.8362 0.7603 0.7917 360,352 -0.02(-2.11%)
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.