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 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%)
Jul 01, 2010 3.567 3.605 3.363 3.567 232,658 +0.01(+0.24%)
Jun 30, 2010 3.669 3.771 3.431 3.558 415,932 -0.09(-2.56%)
Jun 29, 2010 3.984 4.001 3.618 3.652 427,994 -0.33(-8.33%)
Jun 25, 2010 3.814 4.010 3.763 3.984 945,908 +0.19(+4.93%)
Jun 24, 2010 3.788 3.856 3.746 3.797 257,362 -0.04(-1.11%)
Jun 23, 2010 3.805 3.908 3.780 3.839 199,763 +0.01(+0.22%)
Jun 22, 2010 3.942 3.993 3.814 3.831 340,930 -0.10(-2.60%)
Jun 21, 2010 4.027 4.078 3.908 3.933 384,540 +0.00(+0.00%)
Jun 18, 2010 3.882 3.984 3.814 3.933 272,167 +0.08(+1.99%)
Jun 17, 2010 3.729 3.865 3.593 3.856 238,595 +0.17(+4.62%)
Jun 16, 2010 3.763 3.831 3.635 3.686 236,153 -0.14(-3.78%)
Jun 15, 2010 3.678 3.916 3.593 3.831 741,770 +0.17(+4.65%)
Jun 14, 2010 3.746 3.805 3.558 3.661 440,776 -0.03(-0.69%)
Jun 11, 2010 3.473 3.759 3.473 3.686 535,560 +0.14(+4.09%)
Jun 10, 2010 3.490 3.541 3.388 3.541 1,198,917 +0.14(+4.00%)
Jun 09, 2010 3.482 3.558 3.329 3.405 503,857 -0.01(-0.25%)
Jun 08, 2010 3.567 3.576 3.278 3.414 804,649 -0.14(-4.07%)
Jun 07, 2010 3.839 3.856 3.516 3.558 491,431 -0.26(-6.90%)
Jun 04, 2010 4.052 4.180 3.780 3.822 365,982 -0.42(-9.84%)
Jun 03, 2010 4.248 4.325 4.171 4.240 216,744 +0.03(+0.61%)
Jun 02, 2010 4.086 4.282 4.052 4.214 389,346 +0.14(+3.56%)
Jun 01, 2010 4.027 4.095 3.865 4.069 321,736 -0.05(-1.24%)
May 28, 2010 4.120 4.231 4.044 4.120 280,407 +0.00(+0.00%)
May 27, 2010 3.950 4.129 3.814 4.120 310,187 +0.29(+7.56%)
May 26, 2010 3.746 3.976 3.746 3.831 564,183 +0.16(+4.41%)
May 25, 2010 3.669 3.695 3.533 3.669 595,854 -0.14(-3.58%)
May 24, 2010 3.967 4.078 3.805 3.805 463,004 -0.15(-3.87%)
May 21, 2010 3.818 4.069 3.737 3.959 642,314 +0.04(+1.09%)
May 20, 2010 3.950 4.078 3.805 3.916 623,986 -0.09(-2.34%)
May 19, 2010 3.763 4.044 3.686 4.010 679,247 +0.21(+5.61%)
May 18, 2010 4.010 4.086 3.720 3.797 429,977 -0.14(-3.46%)
May 17, 2010 4.120 4.197 3.788 3.933 512,068 -0.14(-3.55%)
May 14, 2010 4.316 4.316 4.010 4.078 330,650 -0.30(-6.81%)
May 13, 2010 4.452 4.546 4.325 4.376 344,584 -0.11(-2.47%)
May 12, 2010 4.146 4.495 4.146 4.486 538,828 +0.35(+8.44%)
May 11, 2010 4.069 4.197 3.916 4.137 440,414 +0.08(+1.89%)
May 10, 2010 4.018 4.188 3.950 4.061 562,516 +0.35(+9.40%)
May 07, 2010 3.908 3.984 3.405 3.712 661,271 -0.21(-5.42%)
May 06, 2010 4.188 4.240 3.465 3.925 627,803 -0.29(-6.87%)
May 05, 2010 4.188 4.333 4.061 4.214 509,876 -0.02(-0.40%)
May 04, 2010 4.512 4.512 4.167 4.231 1,160,444 -0.37(-8.13%)
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.