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 (%)
Jul 31, 2009 3.312 3.490 3.134 3.337 923,047 +0.31(+10.11%)
Jul 30, 2009 3.073 3.107 2.869 3.031 171,947 +0.02(+0.57%)
Jul 29, 2009 2.963 3.099 2.963 3.014 115,333 +0.00(+0.00%)
Jul 28, 2009 3.048 3.099 2.937 3.014 105,730 -0.09(-2.75%)
Jul 27, 2009 2.954 3.099 2.937 3.099 70,054 +0.11(+3.70%)
Jul 24, 2009 3.014 3.031 2.894 2.988 154,939 -0.09(-2.77%)
Jul 23, 2009 2.963 3.133 2.920 3.073 227,817 +0.10(+3.44%)
Jul 22, 2009 2.954 3.022 2.911 2.971 94,556 +0.00(+0.00%)
Jul 21, 2009 3.090 3.090 2.929 2.971 163,929 -0.14(-4.38%)
Jul 20, 2009 2.877 3.316 2.852 3.107 1,456,404 +0.20(+6.73%)
Jul 17, 2009 2.852 2.958 2.707 2.911 577,876 +0.06(+2.09%)
Jul 16, 2009 2.733 2.860 2.682 2.852 120,620 +0.04(+1.51%)
Jul 15, 2009 2.767 2.809 2.605 2.809 160,781 +0.09(+3.12%)
Jul 14, 2009 2.656 2.741 2.358 2.724 108,476 +0.08(+2.89%)
Jul 13, 2009 2.579 2.682 2.384 2.648 180,427 +0.21(+8.74%)
Jul 10, 2009 2.435 2.554 2.367 2.435 112,036 -0.04(-1.72%)
Jul 09, 2009 2.520 2.648 2.477 2.477 142,044 -0.03(-1.02%)
Jul 08, 2009 2.571 2.707 2.469 2.503 223,983 -0.08(-2.97%)
Jul 07, 2009 2.605 2.745 2.562 2.579 194,779 -0.08(-2.88%)
Jul 06, 2009 2.750 2.750 2.562 2.656 267,881 -0.12(-4.29%)
Jul 02, 2009 3.099 3.099 2.758 2.775 302,422 -0.41(-12.83%)
Jul 01, 2009 3.175 3.320 3.175 3.184 190,664 +0.06(+1.91%)
Jun 30, 2009 3.244 3.337 3.124 3.124 172,068 -0.10(-3.17%)
Jun 29, 2009 3.209 3.261 3.048 3.226 286,738 -0.03(-1.04%)
Jun 26, 2009 2.860 3.261 2.801 3.261 897,878 +0.37(+12.65%)
Jun 25, 2009 2.801 2.894 2.750 2.894 140,857 +0.14(+5.26%)
Jun 24, 2009 2.682 2.886 2.639 2.750 262,691 +0.18(+6.95%)
Jun 23, 2009 2.520 2.596 2.414 2.571 235,394 +0.15(+6.34%)
Jun 22, 2009 2.750 2.750 2.418 2.418 266,632 -0.37(-13.15%)
Jun 19, 2009 2.886 2.980 2.784 2.784 370,614 -0.05(-1.80%)
Jun 18, 2009 2.520 2.911 2.469 2.835 321,709 +0.30(+11.74%)
Jun 17, 2009 2.554 2.596 2.375 2.537 147,317 +0.01(+0.34%)
Jun 16, 2009 2.648 2.665 2.511 2.528 230,581 -0.09(-3.57%)
Jun 15, 2009 2.809 2.818 2.562 2.622 342,510 -0.28(-9.68%)
Jun 12, 2009 2.937 2.937 2.843 2.903 154,042 -0.07(-2.29%)
Jun 11, 2009 3.141 3.158 2.903 2.971 159,389 -0.14(-4.64%)
Jun 10, 2009 3.278 3.295 2.911 3.116 236,274 -0.14(-4.19%)
Jun 09, 2009 3.107 3.269 3.107 3.252 152,319 +0.14(+4.66%)
Jun 08, 2009 3.261 3.363 3.107 3.107 262,689 -0.28(-8.29%)
Jun 05, 2009 3.448 3.490 3.329 3.388 184,788 -0.03(-0.75%)
Jun 04, 2009 3.388 3.414 3.320 3.414 154,646 +0.02(+0.50%)
Jun 03, 2009 3.295 3.405 3.226 3.397 163,506 +0.04(+1.27%)
Jun 02, 2009 3.278 3.397 3.116 3.354 240,473 +0.05(+1.55%)
Jun 01, 2009 3.329 3.482 3.226 3.303 279,398 +0.02(+0.52%)
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%)
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.