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 31, 2021 24.26 24.88 23.88 23.92 552,452 -0.39(-1.62%)
Mar 30, 2021 23.47 24.32 23.47 24.31 291,109 +0.79(+3.36%)
Mar 29, 2021 24.59 24.80 23.41 23.52 355,123 -1.06(-4.31%)
Mar 26, 2021 23.73 24.70 23.71 24.58 430,409 +1.18(+5.02%)
Mar 25, 2021 21.44 23.57 21.19 23.41 689,271 +1.83(+8.48%)
Mar 24, 2021 22.48 23.22 21.56 21.58 398,523 -0.51(-2.31%)
Mar 23, 2021 22.92 23.18 22.04 22.09 406,380 -0.87(-3.78%)
Mar 22, 2021 23.75 24.16 22.95 22.95 351,953 -0.95(-3.99%)
Mar 19, 2021 23.38 24.00 22.74 23.91 751,192 +0.35(+1.47%)
Mar 18, 2021 24.31 24.46 23.39 23.56 451,508 -0.90(-3.66%)
Mar 17, 2021 24.42 24.66 24.09 24.46 305,189 -0.01(-0.04%)
Mar 16, 2021 25.35 25.35 24.26 24.47 363,093 -1.04(-4.08%)
Mar 15, 2021 25.83 25.88 24.80 25.51 447,463 +0.05(+0.19%)
Mar 12, 2021 24.65 25.56 24.65 25.46 563,809 +0.62(+2.48%)
Mar 11, 2021 24.23 25.04 24.18 24.84 384,549 +0.56(+2.30%)
Mar 10, 2021 23.93 24.33 23.46 24.28 397,449 +0.61(+2.56%)
Mar 09, 2021 24.87 24.87 23.48 23.68 525,427 -0.89(-3.61%)
Mar 08, 2021 23.39 24.83 23.39 24.56 781,691 +1.44(+6.21%)
Mar 05, 2021 21.88 23.37 21.01 23.13 683,714 +1.33(+6.10%)
Mar 04, 2021 22.69 22.88 21.25 21.80 514,778 -0.75(-3.33%)
Mar 03, 2021 22.15 23.01 21.82 22.55 404,754 +0.51(+2.32%)
Mar 02, 2021 22.09 22.28 21.77 22.04 257,053 -0.03(-0.13%)
Mar 01, 2021 22.47 22.53 21.85 22.07 285,128 +0.10(+0.46%)
Feb 26, 2021 22.01 22.37 21.21 21.97 380,060 +0.05(+0.24%)
Feb 25, 2021 22.91 22.91 21.53 21.91 412,166 -0.92(-4.01%)
Feb 24, 2021 21.64 22.93 21.64 22.83 714,877 +1.23(+5.71%)
Feb 23, 2021 21.18 21.91 20.67 21.60 617,240 +0.45(+2.14%)
Feb 22, 2021 19.80 21.38 19.66 21.14 708,393 +1.23(+6.19%)
Feb 19, 2021 19.92 20.10 19.63 19.91 779,326 +0.14(+0.73%)
Feb 18, 2021 18.94 20.14 18.89 19.77 601,320 +0.63(+3.27%)
Feb 17, 2021 18.66 19.27 18.35 19.14 420,983 +0.29(+1.53%)
Feb 16, 2021 18.94 19.00 18.36 18.85 298,964 +0.01(+0.05%)
Feb 12, 2021 18.76 18.91 18.54 18.84 185,514 -0.08(-0.41%)
Feb 11, 2021 19.27 19.41 18.67 18.92 380,230 -0.39(-2.04%)
Feb 10, 2021 19.31 19.82 19.09 19.31 419,163 +0.18(+0.96%)
Feb 09, 2021 18.82 19.37 18.60 19.13 426,954 +0.31(+1.64%)
Feb 08, 2021 18.87 19.11 18.55 18.82 376,131 +0.14(+0.77%)
Feb 05, 2021 18.47 18.73 18.30 18.68 504,117 +0.39(+2.16%)
Feb 04, 2021 18.20 18.55 17.97 18.28 504,849 +0.34(+1.88%)
Feb 03, 2021 17.78 18.21 17.67 17.95 535,708 +0.13(+0.70%)
Feb 02, 2021 18.11 18.29 17.60 17.82 284,094 +0.00(+0.00%)
Feb 01, 2021 17.68 17.94 16.98 17.82 480,948 +0.30(+1.70%)
Jan 29, 2021 18.18 18.18 17.23 17.52 567,858 -0.52(-2.88%)
Jan 28, 2021 17.70 18.42 17.39 18.04 408,567 +0.40(+2.29%)
Jan 27, 2021 17.49 18.27 17.35 17.64 451,590 -0.21(-1.19%)
Jan 26, 2021 18.20 18.39 17.44 17.85 681,330 -0.27(-1.49%)
Jan 25, 2021 18.82 19.24 18.06 18.12 586,334 -0.70(-3.74%)
Jan 22, 2021 18.42 18.95 18.20 18.82 397,812 +0.18(+0.98%)
Jan 21, 2021 18.81 18.88 18.32 18.64 376,740 -0.16(-0.87%)
Jan 20, 2021 18.98 19.11 18.28 18.80 767,428 +0.09(+0.46%)
Jan 19, 2021 18.23 18.85 17.93 18.72 1,006,357 +0.59(+3.24%)
Jan 15, 2021 17.72 18.30 17.41 18.13 625,890 +0.34(+1.89%)
Jan 14, 2021 16.96 17.90 16.94 17.79 852,636 +0.94(+5.60%)
Jan 13, 2021 16.83 17.02 16.36 16.85 430,007 -0.01(-0.06%)
Jan 12, 2021 16.82 17.22 16.67 16.86 454,178 +0.10(+0.57%)
Jan 11, 2021 16.80 17.12 16.56 16.76 459,497 -0.01(-0.06%)
Jan 08, 2021 17.05 17.24 16.49 16.77 394,801 -0.07(-0.40%)
Jan 07, 2021 17.35 17.35 16.67 16.84 529,393 -0.07(-0.40%)
Jan 06, 2021 16.40 17.57 15.96 16.91 1,047,647 +0.88(+5.47%)
Jan 05, 2021 15.79 16.48 15.79 16.03 701,319 +0.07(+0.42%)
Jan 04, 2021 17.22 17.23 15.36 15.96 1,293,099 -1.12(-6.54%)
Dec 31, 2020 17.08 17.08 17.08 413,002 +0.45(+2.72%)
Dec 30, 2020 16.78 16.91 16.43 16.63 413,002 -0.07(-0.40%)
Dec 29, 2020 16.25 16.75 16.25 16.69 547,345 +0.43(+2.67%)
Dec 28, 2020 16.97 16.97 16.11 16.26 464,950 -0.32(-1.92%)
Dec 24, 2020 16.40 16.66 16.27 16.58 167,139 +0.19(+1.18%)
Dec 23, 2020 16.61 16.83 16.33 16.39 321,933 -0.05(-0.29%)
Dec 22, 2020 16.09 16.63 15.79 16.43 547,217 +0.35(+2.16%)
Dec 21, 2020 15.44 16.20 15.42 16.09 685,364 +0.11(+0.66%)
Dec 18, 2020 16.38 16.52 15.57 15.98 1,268,286 -0.35(-2.12%)
Dec 17, 2020 16.20 16.39 16.01 16.33 667,932 +0.14(+0.89%)
Dec 16, 2020 15.66 16.36 15.66 16.18 620,054 +0.25(+1.57%)
Dec 15, 2020 15.46 15.96 15.46 15.93 655,656 +0.42(+2.73%)
Dec 14, 2020 15.99 16.24 15.37 15.51 597,928 -0.17(-1.11%)
Dec 11, 2020 15.58 15.82 15.39 15.68 1,270,882 -0.28(-1.75%)
Dec 10, 2020 15.69 16.12 15.66 15.96 729,478 -0.03(-0.18%)
Dec 09, 2020 16.08 16.20 15.60 15.99 727,447 +0.06(+0.36%)
Dec 08, 2020 15.56 15.98 15.46 15.93 626,548 +0.24(+1.54%)
Dec 07, 2020 16.10 16.18 15.46 15.69 577,504 -0.52(-3.21%)
Dec 04, 2020 16.27 16.48 16.03 16.21 434,354 +0.08(+0.48%)
Dec 03, 2020 16.30 16.59 16.04 16.13 484,175 -0.01(-0.06%)
Dec 02, 2020 15.94 16.39 15.44 16.14 449,719 +0.36(+2.26%)
Dec 01, 2020 15.36 15.87 15.02 15.79 732,789 +0.79(+5.27%)
Nov 30, 2020 15.57 15.67 14.68 15.00 923,966 -0.77(-4.89%)
Nov 27, 2020 15.66 16.22 15.53 15.77 510,968 +0.23(+1.49%)
Nov 25, 2020 15.64 15.76 15.17 15.54 886,876 -0.40(-2.54%)
Nov 24, 2020 14.86 16.24 14.69 15.94 1,664,272 +1.56(+10.85%)
Nov 23, 2020 14.25 14.55 14.04 14.38 881,893 +0.55(+3.97%)
Nov 20, 2020 14.05 14.21 13.51 13.83 646,964 -0.40(-2.84%)
Nov 19, 2020 14.03 14.45 13.96 14.24 449,412 -0.08(-0.54%)
Nov 18, 2020 14.35 14.72 14.29 14.31 547,919 +0.12(+0.81%)
Nov 17, 2020 14.14 14.28 13.80 14.20 715,640 -0.30(-2.06%)
Nov 16, 2020 14.22 14.89 13.85 14.50 1,381,378 +1.16(+8.66%)
Nov 13, 2020 12.85 13.43 12.64 13.34 633,053 +0.61(+4.77%)
Nov 12, 2020 12.54 13.10 12.45 12.73 806,954 -0.05(-0.38%)
Nov 11, 2020 13.35 13.37 12.55 12.78 611,475 -0.59(-4.39%)
Nov 10, 2020 14.03 14.44 13.07 13.37 1,344,265 -0.61(-4.34%)
Nov 09, 2020 13.51 15.15 13.31 13.98 2,757,130 +2.49(+21.73%)
Nov 06, 2020 11.42 11.55 11.21 11.48 475,257 +0.03(+0.25%)
Nov 05, 2020 11.49 11.84 11.41 11.45 787,507 +0.07(+0.59%)
Nov 04, 2020 11.04 11.56 10.70 11.39 932,894 +0.40(+3.68%)
Nov 03, 2020 10.51 11.20 10.45 10.98 1,281,776 +0.65(+6.24%)
Nov 02, 2020 11.37 11.37 10.23 10.34 1,309,858 -0.43(-4.02%)
Oct 30, 2020 11.52 11.71 9.585 10.77 3,337,181 -0.42(-3.79%)
Oct 29, 2020 10.58 11.21 10.29 11.19 986,306 +0.91(+8.80%)
Oct 28, 2020 10.41 10.60 10.21 10.29 1,265,682 -0.59(-5.40%)
Oct 27, 2020 10.81 11.06 10.75 10.88 399,602 -0.04(-0.35%)
Oct 26, 2020 11.45 11.53 10.62 10.91 887,866 -0.76(-6.52%)
Oct 23, 2020 11.86 11.88 11.27 11.67 727,004 -0.18(-1.54%)
Oct 22, 2020 11.30 11.93 11.26 11.86 688,697 +0.55(+4.85%)
Oct 21, 2020 11.06 11.41 10.95 11.31 430,811 +0.01(+0.09%)
Oct 20, 2020 11.30 11.60 11.22 11.30 649,104 +0.08(+0.69%)
Oct 19, 2020 10.92 11.40 10.88 11.22 820,419 +0.39(+3.56%)
Oct 16, 2020 10.99 11.23 10.74 10.84 584,157 -0.11(-0.97%)
Oct 15, 2020 10.76 10.98 10.68 10.94 600,077 +0.06(+0.53%)
Oct 14, 2020 10.98 11.12 10.77 10.88 686,113 -0.05(-0.44%)
Oct 13, 2020 11.10 11.13 10.70 10.93 800,587 -0.37(-3.24%)
Oct 12, 2020 11.42 11.73 11.05 11.30 1,027,554 +0.38(+3.44%)
Oct 09, 2020 10.94 11.15 10.84 10.92 612,913 -0.01(-0.09%)
Oct 08, 2020 10.53 10.97 10.44 10.93 698,810 +0.45(+4.32%)
Oct 07, 2020 10.78 10.88 10.38 10.48 771,549 -0.02(-0.18%)
Oct 06, 2020 10.44 10.91 10.33 10.50 1,383,849 +0.18(+1.77%)
Oct 05, 2020 10.86 11.02 10.32 10.32 659,041 -0.36(-3.34%)
Oct 02, 2020 10.13 10.78 10.10 10.67 789,603 +0.03(+0.27%)
Oct 01, 2020 10.79 10.91 10.47 10.64 777,968 -0.01(-0.09%)
Sep 30, 2020 10.96 11.38 10.59 10.65 1,096,912 -0.18(-1.69%)
Sep 29, 2020 10.93 10.93 10.33 10.84 1,257,887 -0.17(-1.57%)
Sep 28, 2020 10.93 11.13 10.73 11.01 1,170,590 +0.37(+3.44%)
Sep 25, 2020 10.33 10.65 10.28 10.64 632,534 +0.26(+2.50%)
Sep 24, 2020 10.11 10.70 9.999 10.38 1,138,440 +0.17(+1.70%)
Sep 23, 2020 11.00 11.17 10.14 10.21 1,267,046 -0.74(-6.77%)
Sep 22, 2020 10.40 11.05 10.28 10.95 1,228,372 +0.74(+7.26%)
Sep 21, 2020 10.62 10.63 9.642 10.21 2,212,386 -0.87(-7.83%)
Sep 18, 2020 11.63 11.98 11.06 11.08 2,060,589 -0.52(-4.48%)
Sep 17, 2020 11.54 12.00 11.39 11.60 1,320,469 -0.17(-1.47%)
Sep 16, 2020 11.85 11.98 11.45 11.77 1,368,584 -0.05(-0.41%)
Sep 15, 2020 11.07 12.40 11.01 11.82 3,057,025 +0.92(+8.39%)
Sep 14, 2020 10.72 10.95 10.55 10.90 761,564 +0.24(+2.26%)
Sep 11, 2020 10.98 11.01 10.31 10.66 1,236,727 -0.29(-2.64%)
Sep 10, 2020 11.14 11.52 10.90 10.95 985,357 -0.14(-1.30%)
Sep 09, 2020 10.93 11.19 10.44 11.10 1,673,363 +0.32(+2.95%)
Sep 08, 2020 10.39 11.11 10.32 10.78 1,054,073 +0.13(+1.18%)
Sep 04, 2020 10.85 11.17 10.32 10.65 1,173,090 +0.12(+1.10%)
Sep 03, 2020 10.75 11.29 10.14 10.54 2,051,734 -0.18(-1.71%)
Sep 02, 2020 10.56 11.03 10.55 10.72 1,120,924 +0.27(+2.58%)
Sep 01, 2020 9.835 10.59 9.835 10.45 1,628,257 +0.56(+5.65%)
Aug 31, 2020 10.62 10.64 9.604 9.893 1,989,419 -0.72(-6.81%)
Aug 28, 2020 9.710 10.83 9.556 10.62 3,462,172 +1.04(+10.87%)
Aug 27, 2020 9.296 9.748 9.267 9.575 1,450,668 +0.36(+3.87%)
Aug 26, 2020 9.074 9.257 8.978 9.218 1,822,233 -0.04(-0.42%)
Aug 25, 2020 8.814 9.324 8.718 9.257 2,101,670 +0.49(+5.60%)
Aug 24, 2020 8.342 8.929 8.140 8.766 1,584,072 +0.59(+7.18%)
Aug 21, 2020 8.294 8.448 8.149 8.178 841,302 -0.13(-1.62%)
Aug 20, 2020 8.043 8.438 7.987 8.313 1,037,575 +0.17(+2.13%)
Aug 19, 2020 8.294 8.457 8.111 8.140 797,027 -0.14(-1.74%)
Aug 18, 2020 8.246 8.361 7.966 8.284 1,043,681 +0.02(+0.23%)
Aug 17, 2020 8.438 8.457 7.957 8.265 1,114,009 -0.17(-2.05%)
Aug 14, 2020 8.342 8.525 8.101 8.438 655,684 -0.03(-0.34%)
Aug 13, 2020 8.043 8.506 8.005 8.467 690,171 +0.34(+4.15%)
Aug 12, 2020 8.438 8.438 7.966 8.130 697,777 -0.09(-1.06%)
Aug 11, 2020 8.515 8.612 8.140 8.217 1,609,309 +0.12(+1.43%)
Aug 10, 2020 8.082 8.284 7.822 8.101 1,284,886 +0.18(+2.31%)
Aug 07, 2020 7.687 7.937 7.504 7.918 1,219,494 +0.17(+2.24%)
Aug 06, 2020 7.417 8.024 7.408 7.745 1,827,802 +0.26(+3.47%)
Aug 05, 2020 7.215 7.581 7.090 7.485 1,792,734 +0.41(+5.86%)
Aug 04, 2020 6.396 7.552 6.396 7.070 3,763,557 +0.70(+11.04%)
Aug 03, 2020 6.656 6.791 6.358 6.367 1,561,965 -0.08(-1.27%)
Jul 31, 2020 7.215 7.408 6.367 6.449 2,864,312 -0.97(-13.05%)
Jul 30, 2020 7.379 7.542 7.138 7.417 946,216 -0.19(-2.53%)
Jul 29, 2020 7.176 7.610 7.167 7.610 1,008,833 +0.48(+6.76%)
Jul 28, 2020 6.926 7.321 6.916 7.128 915,644 +0.14(+2.07%)
Jul 27, 2020 7.041 7.234 6.868 6.984 778,717 -0.15(-2.16%)
Jul 24, 2020 6.849 7.167 6.791 7.138 809,120 +0.24(+3.49%)
Jul 23, 2020 6.839 7.003 6.704 6.897 1,021,746 -0.04(-0.56%)
Jul 22, 2020 6.714 7.032 6.608 6.936 689,598 +0.09(+1.27%)
Jul 21, 2020 6.627 6.926 6.608 6.849 1,381,237 +0.37(+5.65%)
Jul 20, 2020 6.724 6.801 6.435 6.483 823,353 -0.24(-3.58%)
Jul 17, 2020 6.984 6.984 6.589 6.724 886,150 -0.15(-2.24%)
Jul 16, 2020 6.560 7.109 6.541 6.878 1,149,543 -0.12(-1.65%)
Jul 15, 2020 6.396 7.032 6.338 6.993 3,817,795 +1.01(+16.91%)
Jul 14, 2020 6.155 6.281 5.924 5.982 1,250,584 -0.22(-3.57%)
Jul 13, 2020 6.647 6.647 6.203 6.203 1,434,479 -0.33(-5.01%)
Jul 10, 2020 6.521 6.541 6.281 6.531 2,105,125 +0.01(+0.15%)
Jul 09, 2020 6.993 7.061 6.454 6.521 1,544,631 -0.51(-7.26%)
Jul 08, 2020 6.936 7.061 6.656 7.032 1,365,948 +0.08(+1.11%)
Jul 07, 2020 7.408 7.475 6.936 6.955 1,735,314 -0.64(-8.38%)
Jul 06, 2020 7.658 7.697 7.379 7.591 1,000,506 +0.14(+1.94%)
Jul 02, 2020 8.005 8.034 7.379 7.446 1,483,491 -0.25(-3.25%)
Jul 01, 2020 7.985 8.352 7.629 7.697 1,086,377 -0.16(-2.08%)
Jun 30, 2020 7.889 8.063 7.697 7.860 1,092,320 -0.13(-1.57%)
Jun 29, 2020 7.581 8.005 7.273 7.985 1,835,049 +0.42(+5.61%)
Jun 26, 2020 7.716 7.802 7.225 7.562 1,998,094 -0.24(-3.09%)
Jun 25, 2020 7.697 8.178 7.629 7.802 1,545,344 -0.17(-2.17%)
Jun 24, 2020 8.294 8.390 7.735 7.976 1,847,937 -0.65(-7.49%)
Jun 23, 2020 8.101 8.708 8.082 8.621 1,752,329 +0.71(+9.01%)
Jun 22, 2020 8.265 8.284 7.716 7.908 1,883,146 -0.19(-2.38%)
Jun 19, 2020 8.978 9.122 8.101 8.101 3,536,814 -0.83(-9.28%)
Jun 18, 2020 8.804 8.968 8.592 8.929 1,405,588 +0.15(+1.76%)
Jun 17, 2020 9.296 9.334 8.737 8.775 1,740,237 -0.63(-6.66%)
Jun 16, 2020 10.11 10.25 9.228 9.402 2,233,812 +0.03(+0.31%)
Jun 15, 2020 8.544 9.469 8.477 9.373 2,650,226 +0.10(+1.04%)
Jun 12, 2020 9.604 9.690 8.467 9.276 2,864,934 +0.79(+9.31%)
Jun 11, 2020 8.727 9.488 8.438 8.486 3,360,213 -1.40(-14.13%)
Jun 10, 2020 11.06 11.10 9.536 9.883 3,058,727 -0.77(-7.23%)
Jun 09, 2020 12.15 12.18 10.21 10.65 3,593,214 -1.94(-15.38%)
Jun 08, 2020 11.10 12.92 11.09 12.59 4,258,599 +2.28(+22.15%)
Jun 05, 2020 11.10 11.37 10.07 10.31 3,500,791 +0.62(+6.36%)
Jun 04, 2020 9.007 10.02 8.766 9.690 3,044,269 +0.84(+9.47%)
Jun 03, 2020 8.390 9.103 8.323 8.852 2,965,783 +0.71(+8.76%)
Jun 02, 2020 8.332 8.419 7.966 8.140 1,142,873 -0.02(-0.24%)
Jun 01, 2020 7.937 8.554 7.851 8.159 1,363,336 +0.35(+4.44%)
May 29, 2020 8.226 8.515 7.788 7.812 2,254,928 -0.63(-7.42%)
May 28, 2020 8.978 9.055 8.342 8.438 2,669,159 -0.27(-3.10%)
May 27, 2020 8.448 9.045 8.448 8.708 5,236,010 +0.53(+6.48%)
May 26, 2020 7.928 8.409 7.735 8.178 3,677,488 +0.48(+6.26%)
May 22, 2020 7.841 7.947 7.480 7.697 1,980,134 -0.09(-1.11%)
May 21, 2020 8.014 8.043 7.658 7.783 4,866,708 -1.00(-11.40%)
May 20, 2020 8.862 8.997 8.544 8.785 1,448,363 +0.15(+1.79%)
May 19, 2020 8.438 8.949 7.908 8.631 1,447,108 +0.13(+1.47%)
May 18, 2020 8.342 8.621 8.111 8.506 1,803,269 +0.72(+9.28%)
May 15, 2020 7.369 7.985 7.316 7.783 1,326,526 +0.32(+4.26%)
May 14, 2020 7.022 7.658 6.647 7.465 1,499,422 +0.15(+2.11%)
May 13, 2020 8.005 8.091 7.128 7.311 1,575,131 -0.76(-9.43%)
May 12, 2020 8.785 9.007 8.063 8.072 1,155,415 -0.63(-7.20%)
May 11, 2020 8.785 9.151 8.583 8.698 1,191,346 -0.56(-6.04%)
May 08, 2020 8.766 9.296 8.226 9.257 2,184,335 +0.43(+4.91%)
May 07, 2020 8.679 9.035 8.669 8.824 959,846 +0.13(+1.55%)
May 06, 2020 8.718 9.132 8.515 8.689 854,945 +0.07(+0.78%)
May 05, 2020 9.633 9.729 8.554 8.621 1,648,333 -0.70(-7.54%)
May 04, 2020 9.064 9.613 8.583 9.324 1,185,289 -0.17(-1.83%)
May 01, 2020 9.854 10.35 9.344 9.498 2,147,896 -1.35(-12.43%)
Apr 30, 2020 10.67 11.72 10.24 10.85 2,402,615 -0.04(-0.35%)
Apr 29, 2020 9.777 11.16 9.507 10.88 2,615,860 +1.73(+18.95%)
Apr 28, 2020 9.922 10.04 8.698 9.151 1,682,600 +0.15(+1.71%)
Apr 27, 2020 8.255 9.103 8.246 8.997 1,504,626 +0.92(+11.46%)
Apr 24, 2020 8.130 8.323 7.717 8.072 1,088,586 -0.19(-2.33%)
Apr 23, 2020 8.496 8.554 8.101 8.265 912,512 -0.15(-1.83%)
Apr 22, 2020 7.966 8.592 7.822 8.419 1,311,741 +0.69(+8.98%)
Apr 21, 2020 7.417 7.995 7.417 7.725 1,058,463 +0.11(+1.39%)
Apr 20, 2020 7.851 8.265 7.533 7.619 1,479,598 -0.57(-6.94%)
Apr 17, 2020 8.207 8.409 7.706 8.188 1,324,968 +1.05(+14.71%)
Apr 16, 2020 7.706 8.014 6.849 7.138 1,229,052 -0.57(-7.37%)
Apr 15, 2020 7.812 7.947 7.330 7.706 1,301,780 -0.13(-1.60%)
Apr 14, 2020 8.689 8.814 7.745 7.831 1,335,786 +0.10(+1.25%)
Apr 13, 2020 8.669 8.727 7.369 7.735 2,179,989 -0.63(-7.54%)
Apr 09, 2020 7.947 9.228 7.937 8.366 1,955,530 +0.90(+12.06%)
Apr 08, 2020 6.926 7.793 6.714 7.465 1,387,618 +0.68(+10.09%)
Apr 07, 2020 7.668 7.783 6.502 6.781 2,683,767 +0.50(+7.98%)
Apr 06, 2020 5.760 6.589 5.751 6.281 1,343,142 +0.95(+17.90%)
Apr 03, 2020 5.837 5.895 4.961 5.327 1,482,972 -0.30(-5.31%)
Apr 02, 2020 5.982 6.203 5.442 5.625 1,275,753 -0.21(-3.63%)
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.