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 29, 2013 12.32 12.40 12.17 12.36 0 +0.11(+0.91%)
Nov 27, 2013 12.26 12.40 12.16 12.25 0 +0.11(+0.92%)
Nov 26, 2013 12.15 12.36 12.03 12.13 0 +0.02(+0.14%)
Nov 25, 2013 12.53 12.62 12.04 12.12 358,678 -0.30(-2.42%)
Nov 22, 2013 11.68 12.62 11.60 12.42 0 +0.77(+6.64%)
Nov 21, 2013 11.27 11.69 11.27 11.64 214,453 +0.40(+3.59%)
Nov 20, 2013 11.48 11.48 11.18 11.24 0 -0.22(-1.95%)
Nov 19, 2013 11.51 11.66 11.40 11.46 127,318 -0.06(-0.52%)
Nov 18, 2013 11.70 11.77 11.40 11.52 0 -0.12(-1.03%)
Nov 15, 2013 11.73 11.77 11.54 11.64 0 -0.10(-0.88%)
Nov 14, 2013 11.58 11.76 11.52 11.75 201,500 +0.17(+1.48%)
Nov 12, 2013 11.50 11.65 11.35 11.58 0 +0.01(+0.07%)
Nov 11, 2013 11.57 11.70 11.41 11.57 0 +0.01(+0.07%)
Nov 08, 2013 11.37 11.58 11.34 11.56 0 +0.24(+2.12%)
Nov 07, 2013 11.20 11.52 11.20 11.32 468,592 +0.15(+1.38%)
Nov 06, 2013 11.10 11.21 10.98 11.16 296,216 +0.11(+1.01%)
Nov 05, 2013 10.58 11.08 10.55 11.05 319,350 +0.47(+4.45%)
Nov 04, 2013 11.04 11.04 10.56 10.58 432,041 -0.15(-1.36%)
Nov 01, 2013 10.88 10.93 9.931 10.73 0 +0.30(+2.88%)
Oct 31, 2013 10.40 10.67 10.17 10.43 0 +0.00(+0.00%)
Oct 30, 2013 10.48 10.54 10.29 10.43 132,812 -0.08(-0.73%)
Oct 29, 2013 10.41 10.61 10.37 10.51 0 +0.11(+1.07%)
Oct 28, 2013 10.25 10.39 10.23 10.39 0 +0.18(+1.76%)
Oct 25, 2013 10.28 10.32 10.09 10.21 0 -0.02(-0.17%)
Oct 24, 2013 10.34 10.34 10.18 10.23 158,076 -0.12(-1.16%)
Oct 23, 2013 10.51 10.53 10.29 10.35 0 -0.19(-1.79%)
Oct 22, 2013 10.70 10.75 10.46 10.54 195,537 -0.15(-1.36%)
Oct 21, 2013 10.86 11.09 10.65 10.69 214,267 -0.13(-1.19%)
Oct 18, 2013 10.06 10.94 9.948 10.81 455,803 +0.85(+8.51%)
Oct 17, 2013 9.768 9.991 9.670 9.965 202,909 +0.14(+1.39%)
Oct 16, 2013 9.905 9.965 9.777 9.828 233,894 -0.03(-0.26%)
Oct 15, 2013 10.07 10.15 9.794 9.854 148,907 -0.27(-2.71%)
Oct 14, 2013 10.09 10.18 10.03 10.13 94,216 -0.05(-0.46%)
Oct 11, 2013 9.931 10.30 9.905 10.18 0 +0.18(+1.84%)
Oct 10, 2013 9.914 10.01 9.837 9.991 203,034 +0.17(+1.75%)
Oct 09, 2013 9.691 9.931 9.588 9.820 186,976 +0.08(+0.79%)
Oct 08, 2013 9.940 10.05 9.640 9.742 436,829 -0.20(-1.98%)
Oct 07, 2013 10.01 10.04 9.914 9.940 0 -0.13(-1.28%)
Oct 04, 2013 10.11 10.21 9.978 10.07 0 -0.07(-0.68%)
Oct 03, 2013 10.14 10.25 9.571 10.14 0 -0.05(-0.50%)
Oct 02, 2013 10.35 10.41 10.13 10.19 224,560 -0.25(-2.38%)
Oct 01, 2013 10.14 10.47 10.05 10.44 207,039 +0.21(+2.10%)
Sep 27, 2013 9.948 10.29 9.948 10.22 0 +0.21(+2.05%)
Sep 26, 2013 10.04 10.16 9.888 10.02 173,564 -0.01(-0.09%)
Sep 25, 2013 10.15 10.15 9.965 10.03 117,078 -0.12(-1.18%)
Sep 24, 2013 9.820 10.22 9.820 10.15 190,110 +0.33(+3.41%)
Sep 23, 2013 9.897 9.948 9.691 9.811 168,676 -0.09(-0.95%)
Sep 20, 2013 10.21 10.26 9.862 9.905 0 -0.31(-3.02%)
Sep 19, 2013 10.27 10.30 10.09 10.21 92,296 -0.05(-0.50%)
Sep 18, 2013 10.33 10.35 10.14 10.27 0 -0.07(-0.66%)
Sep 17, 2013 10.12 10.36 10.09 10.33 0 +0.21(+2.12%)
Sep 16, 2013 10.45 10.45 10.11 10.12 0 -0.19(-1.83%)
Sep 13, 2013 10.31 10.39 10.07 10.31 0 +0.05(+0.50%)
Sep 12, 2013 10.09 10.27 10.03 10.26 0 +0.13(+1.27%)
Sep 11, 2013 10.28 10.28 9.805 10.13 0 -0.18(-1.75%)
Sep 10, 2013 10.000 10.32 9.880 10.31 225,701 +0.41(+4.16%)
Sep 09, 2013 10.04 10.04 9.725 9.897 0 -0.07(-0.69%)
Sep 06, 2013 10.13 10.27 9.760 9.965 0 -0.08(-0.77%)
Sep 05, 2013 10.03 10.09 9.811 10.04 289,177 +0.06(+0.60%)
Sep 04, 2013 10.05 10.17 9.871 9.982 0 -0.07(-0.68%)
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.