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 30, 2008 4.606 4.674 4.384 4.410 579,706 -0.10(-2.26%)
Jun 27, 2008 4.597 4.895 4.507 4.512 1,119,671 -0.05(-1.12%)
Jun 26, 2008 4.878 4.887 4.555 4.563 316,429 -0.38(-7.75%)
Jun 25, 2008 4.512 4.963 4.512 4.946 442,103 +0.43(+9.62%)
Jun 24, 2008 4.589 4.716 4.486 4.512 559,220 -0.14(-3.11%)
Jun 23, 2008 5.006 5.091 4.657 4.657 361,833 -0.38(-7.60%)
Jun 20, 2008 5.125 5.236 4.784 5.040 490,852 -0.13(-2.47%)
Jun 19, 2008 5.363 5.474 5.108 5.167 1,236,496 -0.20(-3.80%)
Jun 18, 2008 5.542 5.610 5.363 5.372 148,087 -0.19(-3.37%)
Jun 17, 2008 5.559 5.678 5.516 5.559 144,487 +0.02(+0.31%)
Jun 16, 2008 5.448 5.627 5.448 5.542 86,572 +0.06(+1.09%)
Jun 13, 2008 5.491 5.568 5.382 5.482 86,626 +0.04(+0.78%)
Jun 12, 2008 5.551 5.695 5.440 5.440 108,639 -0.09(-1.69%)
Jun 11, 2008 5.534 5.585 5.491 5.534 259,698 -0.01(-0.15%)
Jun 10, 2008 5.636 5.772 5.465 5.542 162,963 +0.01(+0.15%)
Jun 09, 2008 5.610 5.695 5.532 5.534 120,182 -0.07(-1.22%)
Jun 06, 2008 5.823 5.823 5.602 5.602 183,762 -0.25(-4.22%)
Jun 05, 2008 5.678 5.891 5.678 5.849 93,979 +0.15(+2.69%)
Jun 04, 2008 5.908 5.908 5.695 5.695 239,738 -0.22(-3.74%)
Jun 03, 2008 5.917 5.934 5.772 5.917 183,528 +0.05(+0.87%)
Jun 02, 2008 6.002 6.019 5.738 5.866 197,386 -0.14(-2.41%)
May 30, 2008 6.019 6.027 5.891 6.010 842,776 -0.01(-0.14%)
May 29, 2008 5.900 6.104 5.852 6.019 190,253 +0.08(+1.29%)
May 28, 2008 5.831 5.942 5.712 5.942 195,250 +0.10(+1.75%)
May 27, 2008 5.704 5.866 5.670 5.840 139,987 +0.14(+2.39%)
May 26, 2008 5.874 5.874 5.670 5.704 304,804 +0.00(+0.00%)
May 23, 2008 5.874 5.874 5.670 5.704 304,804 -0.22(-3.74%)
May 22, 2008 5.857 6.026 5.789 5.925 173,817 +0.06(+1.02%)
May 21, 2008 5.968 6.010 5.789 5.866 176,649 -0.11(-1.85%)
May 20, 2008 5.993 6.095 5.866 5.976 220,466 -0.07(-1.13%)
May 19, 2008 5.993 6.104 5.942 6.044 407,223 +0.03(+0.57%)
May 16, 2008 6.189 6.249 5.959 6.010 329,461 -0.19(-3.02%)
May 15, 2008 6.393 6.393 6.070 6.198 268,941 -0.18(-2.80%)
May 14, 2008 6.470 6.547 6.342 6.376 222,152 -0.09(-1.32%)
May 13, 2008 6.470 6.513 6.351 6.461 162,122 -0.01(-0.13%)
May 12, 2008 6.376 6.547 6.359 6.470 282,338 +0.09(+1.33%)
May 09, 2008 6.368 6.402 6.223 6.385 383,366 -0.01(-0.13%)
May 08, 2008 6.538 6.666 6.274 6.393 317,174 -0.18(-2.72%)
May 07, 2008 6.691 6.972 6.530 6.572 268,302 -0.23(-3.38%)
May 06, 2008 6.810 6.972 6.640 6.802 413,628 -0.05(-0.75%)
May 05, 2008 6.938 7.057 6.683 6.853 567,389 -0.19(-2.66%)
May 02, 2008 6.538 7.066 6.504 7.040 829,213 +0.60(+9.39%)
May 01, 2008 6.274 6.572 6.223 6.436 355,544 +0.18(+2.86%)
Apr 30, 2008 6.334 6.547 6.155 6.257 244,243 -0.03(-0.54%)
Apr 29, 2008 6.291 6.308 5.989 6.291 289,313 +0.02(+0.27%)
Apr 28, 2008 6.138 6.325 6.104 6.274 171,583 +0.16(+2.65%)
Apr 25, 2008 5.831 6.189 5.806 6.112 389,917 +0.23(+3.91%)
Apr 24, 2008 5.704 5.959 5.619 5.883 166,854 +0.17(+2.98%)
Apr 23, 2008 5.831 5.900 5.653 5.712 191,694 -0.09(-1.47%)
Apr 22, 2008 5.908 5.959 5.704 5.797 238,423 -0.19(-3.13%)
Apr 21, 2008 6.010 6.087 5.891 5.985 259,738 -0.04(-0.71%)
Apr 18, 2008 5.959 6.095 5.883 6.027 262,740 +0.23(+3.96%)
Apr 17, 2008 5.908 5.959 5.780 5.797 163,255 -0.10(-1.73%)
Apr 16, 2008 5.704 5.942 5.644 5.900 308,182 +0.26(+4.52%)
Apr 15, 2008 5.763 5.763 5.619 5.644 225,529 -0.07(-1.19%)
Apr 14, 2008 5.789 5.857 5.704 5.712 159,230 -0.09(-1.61%)
Apr 11, 2008 5.814 5.993 5.763 5.806 183,218 -0.18(-2.99%)
Apr 10, 2008 5.840 6.163 5.806 5.985 258,277 +0.07(+1.15%)
Apr 09, 2008 5.993 6.033 5.755 5.917 301,249 -0.09(-1.56%)
Apr 08, 2008 6.061 6.095 5.968 6.010 138,359 -0.09(-1.53%)
Apr 07, 2008 6.078 6.223 6.036 6.104 283,556 +0.06(+0.99%)
Apr 04, 2008 6.146 6.215 5.900 6.044 230,837 -0.09(-1.39%)
Apr 03, 2008 6.095 6.138 5.976 6.129 159,209 +0.00(+0.00%)
Apr 02, 2008 6.240 6.240 6.053 6.129 225,574 -0.03(-0.55%)
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.