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 (%)
Sep 30, 2010 3.405 3.439 3.354 3.414 673,445 +0.03(+0.75%)
Sep 29, 2010 3.346 3.405 3.303 3.388 348,927 +0.02(+0.51%)
Sep 28, 2010 3.371 3.405 3.218 3.371 266,588 +0.02(+0.51%)
Sep 27, 2010 3.337 3.380 3.269 3.354 180,609 +0.02(+0.51%)
Sep 24, 2010 3.295 3.352 3.269 3.337 277,119 +0.12(+3.70%)
Sep 23, 2010 3.235 3.269 3.184 3.218 335,810 -0.07(-2.07%)
Sep 22, 2010 3.303 3.354 3.226 3.286 480,180 -0.05(-1.53%)
Sep 21, 2010 3.380 3.380 3.286 3.337 484,021 -0.04(-1.26%)
Sep 20, 2010 3.235 3.397 3.201 3.380 376,192 +0.17(+5.31%)
Sep 17, 2010 3.124 3.286 3.124 3.209 896,661 +0.12(+3.86%)
Sep 15, 2010 3.014 3.116 2.980 3.090 400,431 +0.07(+2.25%)
Sep 14, 2010 3.116 3.133 3.014 3.022 404,009 -0.08(-2.47%)
Sep 13, 2010 2.988 3.150 2.954 3.099 522,788 +0.15(+5.20%)
Sep 10, 2010 2.971 3.031 2.929 2.946 114,343 -0.02(-0.57%)
Sep 09, 2010 3.056 3.124 2.954 2.963 182,995 -0.03(-1.14%)
Sep 08, 2010 3.022 3.107 2.988 2.997 147,162 -0.02(-0.56%)
Sep 07, 2010 3.141 3.141 2.988 3.014 218,554 -0.13(-4.07%)
Sep 03, 2010 3.133 3.167 3.073 3.141 276,311 +0.11(+3.65%)
Sep 02, 2010 2.920 3.116 2.920 3.031 424,635 +0.14(+4.71%)
Sep 01, 2010 2.860 2.946 2.792 2.894 316,088 +0.11(+3.98%)
Aug 31, 2010 2.784 2.903 2.724 2.784 366,143 -0.02(-0.61%)
Aug 30, 2010 2.886 2.929 2.801 2.801 136,750 -0.10(-3.52%)
Aug 27, 2010 2.869 2.929 2.801 2.903 192,339 +0.09(+3.33%)
Aug 26, 2010 2.843 2.963 2.809 2.809 280,397 -0.03(-0.90%)
Aug 25, 2010 2.809 2.852 2.716 2.835 228,303 -0.02(-0.60%)
Aug 24, 2010 2.758 2.911 2.682 2.852 488,718 +0.04(+1.51%)
Aug 23, 2010 2.988 3.005 2.809 2.809 162,011 -0.15(-5.17%)
Aug 20, 2010 2.963 3.014 2.860 2.963 420,441 -0.02(-0.57%)
Aug 19, 2010 3.005 3.065 2.929 2.980 382,111 -0.06(-1.96%)
Aug 18, 2010 2.988 3.099 2.920 3.039 351,871 +0.04(+1.42%)
Aug 17, 2010 3.039 3.124 2.980 2.997 265,059 -0.03(-0.85%)
Aug 16, 2010 3.056 3.090 2.980 3.022 223,160 -0.07(-2.20%)
Aug 13, 2010 3.022 3.201 2.988 3.090 436,297 +0.06(+1.97%)
Aug 12, 2010 2.997 3.099 2.980 3.031 238,773 -0.02(-0.56%)
Aug 11, 2010 3.133 3.244 3.048 3.048 358,271 -0.19(-5.79%)
Aug 10, 2010 3.141 3.337 3.116 3.235 491,556 +0.13(+4.11%)
Aug 09, 2010 3.065 3.175 3.065 3.107 342,695 +0.07(+2.24%)
Aug 06, 2010 3.048 3.167 3.005 3.039 396,283 -0.06(-1.92%)
Aug 05, 2010 3.261 3.307 3.090 3.099 417,643 -0.17(-5.21%)
Aug 04, 2010 3.405 3.439 3.261 3.269 702,321 -0.14(-4.00%)
Aug 03, 2010 3.456 3.593 3.380 3.405 325,253 -0.09(-2.44%)
Aug 02, 2010 3.516 3.593 3.439 3.490 467,778 +0.05(+1.49%)
Jul 30, 2010 3.763 3.763 3.380 3.439 1,262,839 -0.43(-11.01%)
Jul 29, 2010 4.010 4.010 3.737 3.865 342,636 -0.10(-2.58%)
Jul 28, 2010 3.933 3.984 3.831 3.967 377,669 +0.01(+0.21%)
Jul 27, 2010 3.771 4.027 3.712 3.959 392,483 +0.22(+5.92%)
Jul 26, 2010 3.618 3.754 3.541 3.737 358,257 +0.12(+3.29%)
Jul 23, 2010 3.584 3.669 3.516 3.618 569,584 +0.05(+1.43%)
Jul 22, 2010 3.490 3.584 3.465 3.567 582,078 +0.13(+3.71%)
Jul 21, 2010 3.584 3.584 3.414 3.439 114,408 -0.09(-2.42%)
Jul 20, 2010 3.252 3.524 3.252 3.524 157,343 +0.20(+6.15%)
Jul 19, 2010 3.414 3.439 3.278 3.320 109,635 -0.09(-2.50%)
Jul 16, 2010 3.541 3.550 3.397 3.405 240,170 -0.19(-5.21%)
Jul 15, 2010 3.576 3.601 3.473 3.593 249,166 +0.03(+0.96%)
Jul 14, 2010 3.584 3.644 3.550 3.558 254,010 -0.06(-1.65%)
Jul 13, 2010 3.567 3.627 3.482 3.618 234,902 +0.14(+3.91%)
Jul 12, 2010 3.533 3.567 3.431 3.482 188,432 -0.06(-1.68%)
Jul 09, 2010 3.337 3.550 3.303 3.541 238,194 +0.20(+6.12%)
Jul 08, 2010 3.448 3.507 3.226 3.337 336,304 -0.05(-1.51%)
Jul 07, 2010 3.158 3.397 3.158 3.388 453,134 +0.24(+7.57%)
Jul 06, 2010 3.644 3.729 3.133 3.150 589,064 -0.40(-11.27%)
Jul 02, 2010 3.593 3.618 3.473 3.550 273,938 -0.02(-0.48%)
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.