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 28, 2014 11.26 11.62 11.26 11.48 165,321 +0.23(+2.02%)
Nov 26, 2014 11.27 11.25 11.25 11.25 108,294 +0.00(+0.00%)
Nov 25, 2014 11.33 11.48 11.23 11.25 177,965 -0.03(-0.31%)
Nov 24, 2014 11.27 11.36 11.22 11.29 225,634 +0.08(+0.70%)
Nov 21, 2014 11.40 11.40 11.18 11.21 206,061 -0.08(-0.70%)
Nov 20, 2014 11.09 11.36 11.07 11.29 245,580 +0.17(+1.49%)
Nov 19, 2014 11.31 11.36 11.09 11.12 243,985 -0.17(-1.47%)
Nov 18, 2014 11.35 11.57 11.28 11.29 285,353 +0.00(+0.00%)
Nov 17, 2014 10.82 11.29 10.78 11.29 877,796 +0.52(+4.85%)
Nov 14, 2014 10.75 10.93 10.74 10.76 291,096 +0.00(+0.00%)
Nov 13, 2014 11.02 11.12 10.76 10.76 312,689 -0.20(-1.83%)
Nov 12, 2014 10.87 11.06 10.82 10.96 359,638 +0.04(+0.40%)
Nov 11, 2014 10.88 10.96 10.80 10.92 268,163 +0.03(+0.32%)
Nov 10, 2014 10.82 11.08 10.65 10.89 291,397 +0.09(+0.81%)
Nov 07, 2014 10.75 10.80 10.63 10.80 270,996 +0.04(+0.40%)
Nov 06, 2014 11.05 11.05 10.62 10.76 646,186 -0.32(-2.91%)
Nov 05, 2014 11.20 11.26 10.97 11.08 254,650 -0.09(-0.78%)
Nov 04, 2014 10.65 11.17 10.60 11.16 376,787 +0.50(+4.73%)
Nov 03, 2014 10.62 10.69 10.56 10.66 236,823 +0.07(+0.66%)
Oct 31, 2014 10.76 10.76 10.51 10.59 299,639 +0.03(+0.25%)
Oct 30, 2014 10.35 10.57 10.33 10.56 210,304 +0.20(+1.93%)
Oct 29, 2014 10.32 10.44 10.15 10.36 200,754 +0.06(+0.59%)
Oct 28, 2014 9.877 10.32 9.877 10.30 271,047 +0.45(+4.59%)
Oct 27, 2014 9.755 9.877 9.833 9.850 99,414 +0.02(+0.18%)
Oct 24, 2014 9.685 9.868 9.650 9.833 106,672 +0.17(+1.80%)
Oct 23, 2014 9.824 9.833 9.624 9.659 121,529 -0.04(-0.45%)
Oct 22, 2014 9.789 9.850 9.676 9.702 162,853 -0.08(-0.80%)
Oct 21, 2014 9.624 9.781 9.461 9.781 163,002 +0.15(+1.54%)
Oct 20, 2014 9.380 9.642 9.380 9.633 277,590 +0.23(+2.50%)
Oct 17, 2014 9.816 9.850 9.337 9.398 391,875 -0.28(-2.88%)
Oct 16, 2014 9.450 9.720 9.347 9.676 362,442 +0.08(+0.82%)
Oct 15, 2014 9.502 9.685 9.167 9.598 415,477 -0.09(-0.90%)
Oct 14, 2014 9.572 9.885 9.563 9.685 312,049 +0.20(+2.11%)
Oct 13, 2014 9.607 9.633 9.472 9.485 288,464 -0.12(-1.27%)
Oct 10, 2014 9.615 9.755 9.563 9.607 270,871 -0.06(-0.63%)
Oct 09, 2014 10.06 10.19 9.650 9.668 347,089 -0.39(-3.89%)
Oct 08, 2014 9.633 10.09 9.633 10.06 267,104 +0.37(+3.86%)
Oct 07, 2014 9.798 9.833 9.635 9.685 184,290 -0.21(-2.11%)
Oct 06, 2014 9.929 10.03 9.816 9.894 126,612 -0.03(-0.35%)
Oct 03, 2014 9.885 9.955 9.798 9.929 284,308 +0.16(+1.60%)
Oct 02, 2014 9.572 9.807 9.572 9.772 145,716 +0.20(+2.09%)
Oct 01, 2014 9.598 9.702 9.459 9.572 310,332 -0.03(-0.36%)
Sep 30, 2014 9.920 9.972 9.607 9.607 226,928 -0.30(-3.07%)
Sep 29, 2014 9.859 10.02 9.850 9.911 159,869 -0.07(-0.70%)
Sep 26, 2014 9.859 9.981 9.833 9.981 83,188 +0.14(+1.41%)
Sep 25, 2014 9.920 9.981 9.789 9.842 133,310 -0.10(-0.96%)
Sep 24, 2014 9.868 9.990 9.807 9.937 141,069 +0.10(+0.97%)
Sep 23, 2014 9.972 10.09 9.798 9.842 173,718 -0.16(-1.57%)
Sep 22, 2014 10.06 10.13 9.955 9.998 158,742 -0.15(-1.46%)
Sep 19, 2014 10.19 10.25 10.10 10.15 514,552 +0.05(+0.52%)
Sep 18, 2014 10.09 10.11 10.02 10.09 179,087 +0.05(+0.52%)
Sep 17, 2014 9.981 10.14 9.981 10.04 136,841 +0.04(+0.43%)
Sep 16, 2014 9.946 10.08 9.946 9.998 144,470 +0.03(+0.35%)
Sep 15, 2014 10.09 10.09 9.903 9.964 142,125 -0.12(-1.21%)
Sep 12, 2014 10.06 10.09 9.850 10.09 275,367 +0.06(+0.61%)
Sep 11, 2014 9.589 10.04 9.589 10.02 389,096 +0.21(+2.13%)
Sep 10, 2014 9.729 9.846 9.633 9.816 157,864 +0.14(+1.44%)
Sep 09, 2014 9.885 9.885 9.642 9.676 133,915 -0.21(-2.11%)
Sep 08, 2014 9.816 9.885 9.789 9.885 198,860 +0.06(+0.62%)
Sep 05, 2014 9.737 9.894 9.737 9.824 88,732 +0.03(+0.36%)
Sep 04, 2014 9.850 9.981 9.768 9.789 139,013 -0.01(-0.09%)
Sep 03, 2014 9.833 9.903 9.568 9.798 497,524 -0.03(-0.27%)
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.