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 31, 2012 5.559 5.755 5.525 5.721 161,009 +0.15(+2.75%)
Jul 30, 2012 5.746 5.831 5.482 5.568 371,543 -0.14(-2.39%)
Jul 27, 2012 5.278 5.789 5.261 5.704 705,151 +0.81(+16.52%)
Jul 26, 2012 4.963 5.014 4.810 4.895 550,361 -0.01(-0.17%)
Jul 25, 2012 4.980 5.082 4.870 4.904 341,718 -0.04(-0.86%)
Jul 24, 2012 5.219 5.219 4.921 4.946 214,096 -0.26(-4.91%)
Jul 23, 2012 5.227 5.295 5.176 5.202 124,133 -0.14(-2.71%)
Jul 20, 2012 5.516 5.516 5.295 5.346 168,959 -0.23(-4.12%)
Jul 19, 2012 5.644 5.644 5.534 5.576 90,238 -0.07(-1.21%)
Jul 18, 2012 5.525 5.644 5.467 5.644 236,482 +0.09(+1.69%)
Jul 17, 2012 5.576 5.593 5.491 5.551 171,888 +0.00(+0.00%)
Jul 16, 2012 5.593 5.687 5.534 5.551 124,700 -0.08(-1.36%)
Jul 13, 2012 5.593 5.797 5.593 5.627 129,103 +0.03(+0.61%)
Jul 12, 2012 5.602 5.610 5.491 5.593 162,152 -0.07(-1.20%)
Jul 11, 2012 5.712 5.755 5.602 5.661 114,872 -0.03(-0.60%)
Jul 10, 2012 5.772 5.780 5.670 5.695 105,140 -0.02(-0.30%)
Jul 09, 2012 5.729 5.772 5.644 5.712 152,521 -0.04(-0.74%)
Jul 06, 2012 5.789 5.866 5.687 5.755 172,637 -0.12(-2.03%)
Jul 05, 2012 5.678 5.891 5.619 5.874 134,696 +0.16(+2.83%)
Jul 03, 2012 5.687 5.746 5.619 5.712 82,329 +0.00(+0.00%)
Jul 02, 2012 5.619 5.712 5.593 5.712 277,524 +0.09(+1.67%)
Jun 29, 2012 5.363 5.619 5.329 5.619 182,533 +0.30(+5.60%)
Jun 28, 2012 5.270 5.346 5.219 5.321 116,980 -0.01(-0.16%)
Jun 27, 2012 5.363 5.363 5.287 5.329 149,626 -0.02(-0.32%)
Jun 26, 2012 5.312 5.363 5.244 5.346 75,852 +0.01(+0.16%)
Jun 25, 2012 5.184 5.338 5.159 5.338 201,442 +0.10(+1.95%)
Jun 22, 2012 5.125 5.321 5.125 5.236 1,398,130 +0.03(+0.65%)
Jun 21, 2012 5.304 5.304 5.108 5.202 213,948 -0.14(-2.55%)
Jun 20, 2012 5.457 5.457 5.210 5.338 204,951 -0.13(-2.34%)
Jun 19, 2012 5.338 5.474 5.295 5.465 117,392 +0.15(+2.88%)
Jun 18, 2012 5.397 5.448 5.279 5.312 98,715 -0.12(-2.19%)
Jun 15, 2012 5.414 5.465 5.355 5.431 183,956 +0.01(+0.16%)
Jun 14, 2012 5.253 5.508 5.159 5.423 179,571 +0.17(+3.24%)
Jun 13, 2012 5.312 5.389 5.210 5.253 196,762 -0.09(-1.75%)
Jun 12, 2012 5.287 5.440 5.287 5.346 114,128 +0.08(+1.45%)
Jun 11, 2012 5.516 5.695 5.270 5.270 237,713 -0.14(-2.67%)
Jun 08, 2012 5.236 5.431 5.167 5.414 162,094 +0.15(+2.91%)
Jun 07, 2012 5.414 5.464 5.142 5.261 240,040 -0.10(-1.90%)
Jun 06, 2012 5.236 5.380 5.236 5.363 281,495 +0.15(+2.94%)
Jun 05, 2012 5.176 5.227 5.108 5.210 228,788 -0.02(-0.33%)
Jun 04, 2012 5.380 5.448 5.125 5.227 225,882 -0.13(-2.38%)
Jun 01, 2012 5.440 5.602 5.338 5.355 325,601 -0.23(-4.12%)
May 31, 2012 5.568 5.636 5.499 5.585 463,907 +0.00(+0.00%)
May 30, 2012 5.627 5.636 5.559 5.585 165,756 -0.09(-1.65%)
May 29, 2012 5.568 5.687 5.482 5.678 130,018 +0.14(+2.46%)
May 25, 2012 5.448 5.576 5.431 5.542 204,141 +0.08(+1.40%)
May 24, 2012 5.448 5.474 5.346 5.465 188,248 +0.03(+0.63%)
May 23, 2012 5.338 5.482 5.287 5.431 115,448 -0.01(-0.16%)
May 22, 2012 5.508 5.534 5.389 5.440 173,464 -0.06(-1.08%)
May 21, 2012 5.312 5.516 5.304 5.499 202,654 +0.20(+3.69%)
May 18, 2012 5.346 5.551 5.278 5.304 283,809 -0.06(-1.11%)
May 17, 2012 5.568 5.661 5.346 5.363 409,916 -0.17(-3.08%)
May 16, 2012 5.491 5.610 5.482 5.534 286,729 +0.06(+1.09%)
May 15, 2012 5.440 5.491 5.380 5.474 182,168 +0.03(+0.47%)
May 14, 2012 5.474 5.525 5.448 5.448 163,364 -0.11(-1.99%)
May 11, 2012 5.508 5.627 5.508 5.559 136,660 -0.01(-0.15%)
May 10, 2012 5.534 5.602 5.448 5.568 155,706 +0.08(+1.40%)
May 09, 2012 5.448 5.525 5.406 5.491 143,515 +0.00(+0.00%)
May 08, 2012 5.482 5.619 5.440 5.491 188,882 -0.04(-0.77%)
May 07, 2012 5.534 5.653 5.525 5.534 170,272 +0.00(+0.00%)
May 04, 2012 5.576 5.661 5.534 5.534 220,500 +0.04(+0.78%)
May 03, 2012 5.712 5.721 5.423 5.491 289,355 -0.25(-4.30%)
May 02, 2012 5.636 5.776 5.602 5.738 205,917 +0.03(+0.60%)
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.