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 (%)
Apr 30, 2010 5.202 5.219 4.623 4.623 1,004,480 -0.41(-8.12%)
Apr 29, 2010 4.784 5.091 4.750 5.031 461,615 +0.26(+5.35%)
Apr 28, 2010 5.006 5.142 4.699 4.776 634,309 -0.20(-3.94%)
Apr 27, 2010 5.397 5.397 4.938 4.972 564,407 -0.43(-7.89%)
Apr 26, 2010 5.389 5.619 5.389 5.397 782,842 +0.04(+0.79%)
Apr 23, 2010 5.150 5.389 5.065 5.355 741,964 +0.24(+4.66%)
Apr 22, 2010 4.801 5.193 4.776 5.116 512,496 +0.22(+4.52%)
Apr 21, 2010 4.929 5.082 4.835 4.895 417,327 -0.02(-0.35%)
Apr 20, 2010 4.691 4.921 4.691 4.912 463,399 +0.23(+4.91%)
Apr 19, 2010 4.810 4.989 4.512 4.682 664,754 -0.17(-3.51%)
Apr 16, 2010 5.040 5.227 4.682 4.852 758,100 -0.25(-4.84%)
Apr 15, 2010 5.363 5.431 4.963 5.099 644,855 -0.29(-5.37%)
Apr 14, 2010 5.406 5.448 5.287 5.389 465,895 +0.02(+0.32%)
Apr 13, 2010 5.304 5.372 5.167 5.372 449,618 +0.08(+1.45%)
Apr 12, 2010 5.176 5.304 4.963 5.295 643,402 +0.20(+3.84%)
Apr 09, 2010 5.082 5.150 4.989 5.099 552,653 +0.04(+0.84%)
Apr 08, 2010 4.887 5.065 4.810 5.057 433,713 +0.16(+3.30%)
Apr 07, 2010 4.852 4.955 4.801 4.895 739,486 +0.05(+1.05%)
Apr 06, 2010 4.938 5.065 4.818 4.844 835,454 -0.09(-1.90%)
Apr 05, 2010 4.589 4.963 4.529 4.938 1,699,679 +0.40(+8.82%)
Apr 01, 2010 4.546 4.537 4.537 4.537 802,526 +0.03(+0.57%)
Mar 31, 2010 4.435 4.589 4.401 4.512 701,212 +0.03(+0.57%)
Mar 30, 2010 4.520 4.555 4.410 4.486 350,294 -0.01(-0.19%)
Mar 29, 2010 4.495 4.597 4.469 4.495 305,015 +0.03(+0.57%)
Mar 26, 2010 4.452 4.597 4.418 4.469 496,170 +0.06(+1.35%)
Mar 25, 2010 4.316 4.537 4.295 4.410 884,721 +0.15(+3.60%)
Mar 24, 2010 4.052 4.325 4.027 4.257 676,884 +0.20(+5.04%)
Mar 23, 2010 4.154 4.257 4.001 4.052 654,433 -0.07(-1.65%)
Mar 22, 2010 3.618 4.197 3.618 4.120 577,261 +0.51(+14.15%)
Mar 19, 2010 3.797 3.814 3.584 3.610 732,574 -0.16(-4.29%)
Mar 18, 2010 3.678 3.848 3.669 3.771 246,141 +0.12(+3.26%)
Mar 17, 2010 3.610 3.737 3.610 3.652 198,008 +0.04(+1.18%)
Mar 16, 2010 3.635 3.711 3.567 3.610 200,242 -0.03(-0.70%)
Mar 15, 2010 3.610 3.814 3.558 3.635 474,204 -0.20(-5.11%)
Mar 12, 2010 3.831 3.856 3.746 3.831 212,407 +0.01(+0.22%)
Mar 11, 2010 3.839 3.950 3.771 3.822 270,965 -0.02(-0.44%)
Mar 10, 2010 3.686 3.908 3.686 3.839 523,815 +0.14(+3.92%)
Mar 09, 2010 3.822 3.908 3.644 3.695 510,872 -0.14(-3.56%)
Mar 08, 2010 3.610 3.908 3.576 3.831 647,648 +0.28(+7.91%)
Mar 05, 2010 3.558 3.576 3.431 3.550 376,585 +0.03(+0.97%)
Mar 04, 2010 3.286 3.856 3.218 3.516 1,158,614 +0.22(+6.72%)
Mar 03, 2010 3.252 3.337 3.150 3.295 429,998 +0.06(+1.84%)
Mar 02, 2010 3.295 3.388 3.184 3.235 474,611 -0.07(-2.06%)
Mar 01, 2010 3.099 3.303 3.090 3.303 539,055 +0.22(+7.18%)
Feb 26, 2010 2.988 3.090 2.852 3.082 624,885 +0.10(+3.43%)
Feb 25, 2010 2.971 2.980 2.886 2.980 363,326 -0.04(-1.41%)
Feb 24, 2010 3.158 3.201 2.963 3.022 616,345 -0.13(-4.05%)
Feb 23, 2010 3.090 3.158 3.022 3.150 465,192 +0.07(+2.21%)
Feb 22, 2010 3.278 3.337 3.065 3.082 639,450 -0.17(-5.24%)
Feb 19, 2010 3.192 3.490 2.843 3.252 2,167,981 +0.05(+1.60%)
Feb 18, 2010 2.877 3.201 2.767 3.201 1,274,766 +0.40(+14.29%)
Feb 17, 2010 2.741 2.877 2.724 2.801 626,078 +0.08(+2.81%)
Feb 16, 2010 2.682 2.724 2.562 2.724 724,119 +0.06(+2.24%)
Feb 12, 2010 2.562 2.665 2.665 2.665 505,925 +0.07(+2.62%)
Feb 11, 2010 2.605 2.622 2.469 2.596 421,374 -0.03(-0.97%)
Feb 10, 2010 2.358 2.639 2.358 2.622 1,802,013 +0.26(+11.19%)
Feb 09, 2010 2.299 2.435 2.264 2.358 1,556,661 +0.12(+5.32%)
Feb 08, 2010 2.264 2.265 2.230 2.239 466,588 -0.03(-1.13%)
Feb 05, 2010 2.222 2.299 2.188 2.264 609,375 +0.00(+0.00%)
Feb 04, 2010 2.307 2.324 2.247 2.264 486,129 -0.07(-2.92%)
Feb 03, 2010 2.256 2.401 2.256 2.333 609,528 +0.07(+3.01%)
Feb 02, 2010 2.290 2.324 2.222 2.264 655,529 -0.03(-1.48%)
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.