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 (%)
Jun 28, 2013 10.24 10.37 10.17 10.31 636,272 +0.07(+0.67%)
Jun 27, 2013 10.22 10.28 10.15 10.24 0 +0.14(+1.35%)
Jun 26, 2013 10.11 10.26 9.970 10.11 0 +0.07(+0.68%)
Jun 25, 2013 10.04 10.07 9.856 10.04 0 +0.15(+1.56%)
Jun 24, 2013 10.10 10.10 9.849 9.883 0 -0.28(-2.77%)
Jun 21, 2013 10.42 10.53 9.841 10.17 414,868 -0.23(-2.22%)
Jun 20, 2013 10.52 10.86 10.34 10.40 0 -0.20(-1.86%)
Jun 19, 2013 10.79 10.85 10.58 10.59 0 -0.16(-1.51%)
Jun 18, 2013 10.57 10.81 10.57 10.75 0 +0.23(+2.19%)
Jun 17, 2013 10.61 10.76 10.39 10.52 0 +0.04(+0.41%)
Jun 14, 2013 10.49 10.88 10.42 10.48 0 +0.01(+0.08%)
Jun 13, 2013 10.24 10.50 9.969 10.47 411,730 +0.26(+2.59%)
Jun 12, 2013 9.917 10.36 9.909 10.21 514,097 +0.38(+3.91%)
Jun 11, 2013 9.678 9.969 9.608 9.823 359,643 +0.07(+0.70%)
Jun 10, 2013 9.789 9.875 9.653 9.755 0 +0.03(+0.26%)
Jun 07, 2013 9.747 9.935 9.653 9.730 0 +0.07(+0.71%)
Jun 06, 2013 9.208 9.695 8.944 9.661 334,411 +0.50(+5.50%)
Jun 05, 2013 9.542 9.597 9.072 9.157 0 -0.42(-4.37%)
Jun 04, 2013 9.507 9.627 9.413 9.576 0 +0.08(+0.81%)
Jun 03, 2013 9.618 9.704 9.396 9.499 356,654 -0.07(-0.71%)
May 31, 2013 9.482 9.695 9.465 9.567 179,653 +0.01(+0.09%)
May 30, 2013 9.636 9.772 9.542 9.559 169,242 -0.09(-0.89%)
May 29, 2013 9.747 9.789 9.584 9.644 89,447 -0.16(-1.66%)
May 28, 2013 9.755 9.866 9.653 9.806 251,746 +0.15(+1.59%)
May 24, 2013 9.815 9.832 9.618 9.653 0 -0.20(-1.99%)
May 23, 2013 9.636 9.892 9.285 9.849 0 +0.15(+1.59%)
May 22, 2013 9.926 9.994 9.576 9.695 0 -0.25(-2.49%)
May 21, 2013 10.01 10.10 9.926 9.943 0 -0.03(-0.34%)
May 20, 2013 9.994 10.25 9.943 9.977 0 -0.02(-0.17%)
May 17, 2013 10.22 10.25 9.823 9.994 0 -0.12(-1.18%)
May 16, 2013 9.994 10.28 9.994 10.11 345,601 +0.14(+1.37%)
May 15, 2013 10.01 10.18 9.883 9.977 0 -0.03(-0.34%)
May 13, 2013 10.05 10.12 9.918 10.01 0 +0.07(+0.68%)
May 10, 2013 9.909 10.00 9.901 9.943 0 +0.02(+0.17%)
May 09, 2013 9.969 9.977 9.841 9.926 0 -0.03(-0.34%)
May 08, 2013 10.03 10.03 9.850 9.960 0 -0.10(-1.02%)
May 07, 2013 10.09 10.15 9.986 10.06 0 +0.02(+0.17%)
May 06, 2013 9.994 10.15 9.994 10.05 0 +0.04(+0.43%)
May 03, 2013 9.066 10.00 8.786 10.00 0 +1.22(+13.86%)
May 02, 2013 8.505 8.879 8.428 8.786 0 +0.34(+4.03%)
May 01, 2013 8.402 8.556 8.343 8.445 346,788 +0.01(+0.10%)
Apr 30, 2013 8.309 8.510 8.309 8.437 0 +0.14(+1.75%)
Apr 29, 2013 8.368 8.394 8.266 8.292 175,706 -0.03(-0.31%)
Apr 26, 2013 8.445 8.437 8.241 8.317 216,676 -0.12(-1.41%)
Apr 25, 2013 8.428 8.479 8.377 8.437 157,041 +0.05(+0.61%)
Apr 24, 2013 8.249 8.402 8.207 8.385 319,132 +0.14(+1.65%)
Apr 23, 2013 8.232 8.343 8.156 8.249 185,726 +0.09(+1.15%)
Apr 22, 2013 7.985 8.205 7.730 8.156 188,690 +0.19(+2.35%)
Apr 19, 2013 7.798 8.062 7.670 7.968 286,628 +0.21(+2.74%)
Apr 18, 2013 8.070 8.113 7.619 7.755 636,970 -0.28(-3.50%)
Apr 17, 2013 8.173 8.215 7.968 8.036 230,695 -0.22(-2.68%)
Apr 16, 2013 8.156 8.292 8.070 8.258 323,922 +0.16(+2.00%)
Apr 15, 2013 8.488 8.513 8.002 8.096 351,323 -0.32(-3.84%)
Apr 12, 2013 8.437 8.556 8.385 8.419 117,291 -0.03(-0.30%)
Apr 11, 2013 8.471 8.598 8.334 8.445 254,789 -0.02(-0.20%)
Apr 10, 2013 8.351 8.513 8.275 8.462 186,714 +0.11(+1.33%)
Apr 09, 2013 8.326 8.428 8.309 8.351 148,978 +0.04(+0.51%)
Apr 08, 2013 8.249 8.317 8.019 8.309 180,976 +0.13(+1.56%)
Apr 05, 2013 8.062 8.190 7.977 8.181 168,962 -0.03(-0.31%)
Apr 04, 2013 8.053 8.224 7.951 8.207 190,737 +0.14(+1.69%)
Apr 03, 2013 8.300 8.300 8.028 8.070 202,749 -0.20(-2.47%)
Apr 02, 2013 8.173 8.300 8.053 8.275 123,714 +0.14(+1.78%)
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.