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 29, 2011 4.870 4.912 4.665 4.895 767,743 -0.13(-2.54%)
Jul 28, 2011 5.193 5.372 5.006 5.023 500,817 -0.21(-4.07%)
Jul 27, 2011 5.363 5.414 5.133 5.236 391,696 -0.19(-3.45%)
Jul 26, 2011 5.499 5.534 5.287 5.423 232,766 -0.06(-1.09%)
Jul 25, 2011 5.516 5.525 5.448 5.482 149,761 -0.04(-0.77%)
Jul 22, 2011 5.508 5.593 5.482 5.525 211,043 -0.06(-1.07%)
Jul 21, 2011 5.568 5.653 5.534 5.585 336,386 +0.06(+1.08%)
Jul 20, 2011 5.542 5.644 5.508 5.525 238,380 -0.01(-0.15%)
Jul 19, 2011 5.602 5.755 5.525 5.534 574,895 +0.04(+0.78%)
Jul 18, 2011 5.661 5.755 5.491 5.491 648,109 -0.22(-3.87%)
Jul 15, 2011 5.883 5.934 5.644 5.712 485,973 -0.15(-2.61%)
Jul 14, 2011 6.019 6.044 5.712 5.866 523,224 -0.08(-1.29%)
Jul 13, 2011 5.695 6.036 5.661 5.942 1,191,970 +0.31(+5.44%)
Jul 12, 2011 5.465 5.644 5.406 5.636 469,876 +0.17(+3.12%)
Jul 11, 2011 5.610 5.712 5.431 5.465 1,124,332 +0.02(+0.31%)
Jul 08, 2011 5.491 5.491 5.339 5.448 269,735 -0.14(-2.59%)
Jul 07, 2011 5.568 5.619 5.534 5.593 471,251 +0.05(+0.92%)
Jul 06, 2011 5.329 5.636 5.202 5.542 806,953 +0.18(+3.33%)
Jul 05, 2011 5.031 5.389 4.929 5.363 1,155,303 +0.36(+7.14%)
Jul 01, 2011 4.776 5.006 4.733 5.006 402,271 +0.23(+4.81%)
Jun 30, 2011 4.657 4.810 4.563 4.776 373,301 +0.16(+3.51%)
Jun 29, 2011 4.776 4.793 4.589 4.614 568,709 -0.15(-3.21%)
Jun 28, 2011 4.801 4.895 4.725 4.767 539,303 +0.00(+0.00%)
Jun 27, 2011 4.657 4.801 4.623 4.767 708,505 +0.14(+3.13%)
Jun 24, 2011 4.708 4.725 4.597 4.623 2,025,285 -0.07(-1.45%)
Jun 23, 2011 4.563 4.708 4.486 4.691 199,705 +0.06(+1.29%)
Jun 22, 2011 4.674 4.793 4.606 4.631 194,149 -0.06(-1.27%)
Jun 21, 2011 4.691 4.708 4.606 4.691 388,182 +0.02(+0.36%)
Jun 20, 2011 4.682 4.921 4.623 4.674 373,756 -0.09(-1.79%)
Jun 17, 2011 4.793 4.997 4.708 4.759 485,683 +0.02(+0.36%)
Jun 16, 2011 4.708 4.810 4.657 4.742 359,641 +0.03(+0.72%)
Jun 15, 2011 4.708 4.827 4.674 4.708 336,470 -0.03(-0.54%)
Jun 14, 2011 4.852 4.887 4.665 4.733 531,052 -0.06(-1.24%)
Jun 13, 2011 4.555 4.852 4.520 4.793 802,061 +0.26(+5.83%)
Jun 10, 2011 4.469 4.537 4.376 4.529 248,447 +0.06(+1.33%)
Jun 09, 2011 4.427 4.512 4.384 4.469 155,964 +0.07(+1.55%)
Jun 08, 2011 4.342 4.418 4.299 4.401 198,290 +0.04(+0.98%)
Jun 07, 2011 4.393 4.469 4.350 4.359 132,208 +0.01(+0.20%)
Jun 06, 2011 4.384 4.427 4.282 4.350 336,136 +0.04(+0.99%)
Jun 03, 2011 4.384 4.384 4.274 4.308 328,497 +0.04(+1.00%)
May 24, 2011 4.282 4.282 4.214 4.265 138,210 +0.01(+0.20%)
May 23, 2011 4.248 4.333 4.197 4.257 842,665 -0.01(-0.20%)
May 20, 2011 4.274 4.325 4.248 4.265 152,111 -0.03(-0.60%)
May 19, 2011 4.240 4.393 4.231 4.291 205,581 +0.06(+1.41%)
May 18, 2011 4.214 4.315 4.197 4.231 102,190 +0.02(+0.40%)
May 17, 2011 4.171 4.282 4.171 4.214 333,705 +0.03(+0.81%)
May 16, 2011 4.171 4.240 4.171 4.180 189,930 -0.02(-0.41%)
May 13, 2011 4.291 4.342 4.180 4.197 152,821 -0.08(-1.79%)
May 12, 2011 4.231 4.342 4.205 4.274 275,859 +0.03(+0.60%)
May 11, 2011 4.248 4.265 4.214 4.248 173,891 -0.02(-0.40%)
May 10, 2011 4.240 4.265 4.228 4.265 68,621 +0.03(+0.80%)
May 09, 2011 4.223 4.231 4.188 4.231 79,601 +0.02(+0.40%)
May 06, 2011 4.257 4.257 4.180 4.214 129,373 +0.03(+0.81%)
May 05, 2011 4.223 4.274 4.146 4.180 185,662 -0.06(-1.41%)
May 04, 2011 4.188 4.282 4.120 4.240 276,074 +0.07(+1.63%)
May 03, 2011 4.171 4.205 4.103 4.171 193,387 +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.