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 (%)
Mar 28, 2013 8.122 8.139 8.019 8.122 198,687 +0.03(+0.42%)
Mar 27, 2013 8.130 8.134 7.985 8.087 98,940 -0.12(-1.45%)
Mar 26, 2013 8.300 8.300 8.053 8.207 83,013 -0.04(-0.52%)
Mar 25, 2013 8.207 8.275 8.147 8.249 101,590 +0.05(+0.62%)
Mar 22, 2013 8.215 8.241 8.107 8.198 102,136 -0.02(-0.21%)
Mar 21, 2013 8.130 8.275 8.062 8.215 137,228 +0.00(+0.00%)
Mar 20, 2013 8.002 8.258 7.994 8.215 161,353 +0.24(+2.99%)
Mar 19, 2013 8.070 8.164 7.917 7.977 142,201 -0.09(-1.16%)
Mar 18, 2013 7.943 8.173 7.783 8.070 232,507 -0.04(-0.52%)
Mar 15, 2013 8.045 8.139 7.985 8.113 285,014 +0.07(+0.85%)
Mar 14, 2013 8.070 8.249 8.011 8.045 239,323 +0.01(+0.11%)
Mar 13, 2013 7.917 8.122 7.875 8.036 148,899 +0.10(+1.29%)
Mar 12, 2013 8.002 8.036 7.875 7.934 184,259 -0.08(-0.96%)
Mar 11, 2013 7.934 8.036 7.926 8.011 211,749 +0.03(+0.43%)
Mar 08, 2013 7.900 7.977 7.858 7.977 136,435 +0.14(+1.85%)
Mar 07, 2013 7.730 7.875 7.679 7.832 155,984 +0.09(+1.10%)
Mar 06, 2013 7.704 7.883 7.687 7.747 141,681 +0.07(+0.89%)
Mar 05, 2013 7.951 7.951 7.653 7.679 307,995 -0.21(-2.70%)
Mar 04, 2013 7.832 8.002 7.696 7.892 248,118 +0.08(+0.98%)
Mar 01, 2013 7.653 7.874 7.560 7.815 255,391 +0.10(+1.32%)
Feb 28, 2013 7.526 7.755 7.475 7.713 401,427 +0.20(+2.60%)
Feb 27, 2013 7.628 7.696 7.389 7.517 412,838 -0.12(-1.56%)
Feb 26, 2013 7.619 7.704 7.560 7.636 248,166 -0.40(-4.98%)
Feb 22, 2013 8.019 8.036 7.934 8.036 258,060 +0.09(+1.07%)
Feb 21, 2013 7.960 7.977 7.849 7.951 343,696 -0.03(-0.43%)
Feb 20, 2013 7.772 8.496 7.696 7.985 1,300,331 +0.20(+2.51%)
Feb 19, 2013 7.143 7.812 7.134 7.790 623,929 +0.69(+9.71%)
Feb 15, 2013 6.938 7.194 6.691 7.100 307,353 +0.45(+6.79%)
Feb 14, 2013 6.649 6.708 6.581 6.649 122,851 +0.00(+0.00%)
Feb 13, 2013 6.632 6.708 6.598 6.649 148,375 +0.00(+0.00%)
Feb 12, 2013 6.683 6.725 6.564 6.649 205,204 -0.02(-0.26%)
Feb 11, 2013 6.632 6.751 6.564 6.666 156,460 +0.01(+0.13%)
Feb 08, 2013 6.623 6.725 6.598 6.657 85,955 +0.07(+1.03%)
Feb 07, 2013 6.555 6.632 6.444 6.589 102,665 +0.01(+0.13%)
Feb 06, 2013 6.496 6.606 6.461 6.581 73,601 +0.07(+1.05%)
Feb 04, 2013 6.572 6.725 6.274 6.513 357,634 -0.15(-2.30%)
Feb 01, 2013 6.623 6.700 6.606 6.666 133,782 +0.06(+0.90%)
Jan 31, 2013 6.521 6.632 6.478 6.606 136,717 +0.10(+1.57%)
Jan 30, 2013 6.547 6.683 6.444 6.504 51,010 -0.08(-1.16%)
Jan 29, 2013 6.564 6.649 6.473 6.581 159,761 -0.02(-0.26%)
Jan 28, 2013 6.461 6.640 6.427 6.598 88,124 +0.14(+2.11%)
Jan 25, 2013 6.538 6.538 6.376 6.461 82,425 -0.03(-0.39%)
Jan 24, 2013 6.496 6.564 6.427 6.487 164,930 +0.02(+0.26%)
Jan 23, 2013 6.521 6.572 6.427 6.470 71,393 -0.08(-1.17%)
Jan 22, 2013 6.581 6.606 6.504 6.547 162,350 -0.05(-0.77%)
Jan 18, 2013 6.674 6.674 6.576 6.598 126,782 -0.10(-1.52%)
Jan 17, 2013 6.564 6.717 6.359 6.700 108,164 +0.19(+2.88%)
Jan 16, 2013 6.708 6.717 6.478 6.513 152,726 -0.24(-3.53%)
Jan 15, 2013 6.674 6.759 6.674 6.751 71,379 +0.02(+0.25%)
Jan 14, 2013 6.785 6.870 6.683 6.734 119,079 -0.09(-1.37%)
Jan 11, 2013 6.879 6.879 6.666 6.828 322,740 +0.22(+3.35%)
Jan 10, 2013 6.632 6.751 6.496 6.606 358,209 -0.39(-5.60%)
Jan 09, 2013 6.581 7.015 6.581 6.998 663,321 +0.43(+6.48%)
Jan 08, 2013 6.402 6.623 6.361 6.572 208,705 +0.15(+2.39%)
Jan 07, 2013 6.351 6.453 6.189 6.419 128,251 +0.01(+0.13%)
Jan 04, 2013 6.266 6.530 6.257 6.411 242,235 -0.14(-2.20%)
Jan 03, 2013 6.496 6.598 6.436 6.555 149,061 +0.07(+1.05%)
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.