Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ruth's Hospitality (NQ: RUTH )

N/A 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 (%)
Mar 31, 2011 5.090 5.185 5.010 5.160 168,421 +0.06(+1.18%)
Mar 30, 2011 5.100 5.100 4.970 5.100 138,691 +0.08(+1.59%)
Mar 29, 2011 4.990 5.120 4.990 5.020 132,193 +0.02(+0.40%)
Mar 28, 2011 5.290 5.290 4.930 5.000 150,591 -0.03(-0.60%)
Mar 25, 2011 5.060 5.130 4.860 5.030 136,768 -0.01(-0.20%)
Mar 24, 2011 4.940 5.050 4.920 5.040 163,421 +0.13(+2.65%)
Mar 23, 2011 4.910 4.960 4.870 4.910 162,975 -0.03(-0.61%)
Mar 22, 2011 4.880 4.950 4.810 4.940 188,917 +0.08(+1.65%)
Mar 21, 2011 4.830 4.865 4.760 4.860 156,964 +0.11(+2.32%)
Mar 18, 2011 4.750 4.750 4.620 4.750 279,173 +0.02(+0.42%)
Mar 17, 2011 4.740 4.740 4.610 4.730 176,060 +0.09(+1.94%)
Mar 16, 2011 4.770 4.850 4.640 4.640 175,926 -0.12(-2.52%)
Mar 15, 2011 4.640 4.770 4.630 4.760 188,327 -0.04(-0.83%)
Mar 14, 2011 4.790 4.850 4.710 4.800 120,112 -0.08(-1.64%)
Mar 11, 2011 4.830 4.880 4.750 4.880 148,425 +0.02(+0.41%)
Mar 10, 2011 4.890 4.950 4.840 4.860 183,683 -0.08(-1.62%)
Mar 09, 2011 4.930 4.970 4.870 4.940 75,694 +0.02(+0.41%)
Mar 08, 2011 4.880 5.000 4.850 4.920 165,894 +0.02(+0.41%)
Mar 07, 2011 4.980 5.090 4.880 4.900 235,994 -0.06(-1.21%)
Mar 04, 2011 4.980 4.980 4.850 4.960 182,059 -0.03(-0.60%)
Mar 03, 2011 4.980 5.010 4.860 4.990 224,793 +0.10(+2.04%)
Mar 02, 2011 4.910 4.930 4.820 4.890 152,263 -0.02(-0.41%)
Mar 01, 2011 5.030 5.030 4.880 4.910 212,717 -0.10(-2.00%)
Feb 28, 2011 5.080 5.150 4.980 5.010 363,640 -0.02(-0.40%)
Feb 25, 2011 4.910 5.040 4.910 5.030 232,479 +0.14(+2.86%)
Feb 24, 2011 4.780 4.940 4.710 4.890 465,294 +0.11(+2.30%)
Feb 23, 2011 4.810 4.870 4.690 4.780 556,970 -0.02(-0.42%)
Feb 22, 2011 4.800 4.960 4.701 4.800 488,765 -0.06(-1.23%)
Feb 18, 2011 5.310 5.340 4.760 4.860 939,666 -0.34(-6.54%)
Feb 17, 2011 5.100 5.220 5.060 5.200 319,514 +0.12(+2.36%)
Feb 16, 2011 5.090 5.120 5.050 5.080 95,750 +0.06(+1.20%)
Feb 15, 2011 5.000 5.110 4.990 5.020 189,557 +0.03(+0.60%)
Feb 14, 2011 5.020 5.130 4.990 4.990 228,203 -0.02(-0.40%)
Feb 11, 2011 4.860 5.150 4.860 5.010 487,943 +0.15(+3.09%)
Feb 10, 2011 4.750 4.870 4.730 4.860 178,484 +0.07(+1.46%)
Feb 09, 2011 4.840 4.880 4.770 4.790 126,870 -0.05(-1.03%)
Feb 08, 2011 4.750 4.870 4.750 4.840 174,685 +0.06(+1.26%)
Feb 07, 2011 4.680 4.810 4.670 4.780 492,103 +0.12(+2.58%)
Feb 04, 2011 4.690 4.730 4.650 4.660 227,097 -0.02(-0.43%)
Feb 03, 2011 4.710 4.743 4.650 4.680 125,649 -0.02(-0.43%)
Feb 02, 2011 4.740 4.810 4.690 4.700 132,029 -0.08(-1.67%)
Feb 01, 2011 4.680 4.810 4.675 4.780 296,210 +0.12(+2.58%)
Jan 31, 2011 4.760 4.770 4.630 4.660 302,327 -0.04(-0.85%)
Jan 28, 2011 4.950 4.971 4.550 4.700 853,366 -0.25(-5.05%)
Jan 27, 2011 5.000 5.010 4.920 4.950 93,581 -0.05(-1.00%)
Jan 26, 2011 4.920 5.010 4.790 5.000 117,749 +0.11(+2.25%)
Jan 25, 2011 4.850 4.980 4.850 4.890 135,875 -0.01(-0.20%)
Jan 24, 2011 5.050 5.070 4.890 4.900 198,572 -0.12(-2.39%)
Jan 21, 2011 5.090 5.150 5.020 5.020 140,500 -0.02(-0.40%)
Jan 20, 2011 5.050 5.170 4.910 5.040 287,593 -0.05(-0.98%)
Jan 19, 2011 5.100 5.200 4.990 5.090 277,450 +0.00(+0.00%)
Jan 18, 2011 5.210 5.210 4.900 5.090 767,333 -0.16(-3.05%)
Jan 14, 2011 5.310 5.310 5.200 5.250 160,224 -0.05(-0.94%)
Jan 13, 2011 5.410 5.460 5.290 5.300 209,016 -0.10(-1.85%)
Jan 12, 2011 5.450 5.500 5.310 5.400 230,822 +0.02(+0.37%)
Jan 11, 2011 5.440 5.440 5.220 5.380 353,343 +0.01(+0.19%)
Jan 10, 2011 4.970 5.460 4.950 5.370 1,037,152 +0.45(+9.15%)
Jan 07, 2011 4.740 4.920 4.700 4.920 281,925 +0.21(+4.46%)
Jan 06, 2011 4.710 4.840 4.670 4.710 207,352 +0.01(+0.21%)
Jan 05, 2011 4.660 4.710 4.630 4.700 216,917 +0.04(+0.86%)
Jan 04, 2011 4.750 4.760 4.560 4.660 444,990 -0.06(-1.27%)
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.