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 (%)
Dec 31, 2010 3.984 4.001 3.916 3.942 358,573 -0.07(-1.70%)
Dec 30, 2010 3.984 4.069 3.984 4.010 222,692 +0.01(+0.21%)
Dec 29, 2010 4.078 4.078 4.001 4.001 211,617 -0.08(-1.88%)
Dec 28, 2010 4.223 4.223 4.078 4.078 242,183 -0.15(-3.62%)
Dec 27, 2010 4.248 4.257 4.154 4.231 179,822 -0.01(-0.30%)
Dec 23, 2010 4.223 4.316 4.188 4.244 171,374 +0.03(+0.71%)
Dec 22, 2010 4.384 4.435 4.197 4.214 368,728 -0.14(-3.32%)
Dec 21, 2010 4.308 4.401 4.291 4.359 211,989 +0.06(+1.29%)
Dec 20, 2010 4.376 4.384 4.299 4.303 263,264 -0.06(-1.46%)
Dec 17, 2010 4.205 4.376 4.146 4.367 576,595 +0.18(+4.27%)
Dec 16, 2010 4.044 4.197 4.035 4.188 327,240 +0.15(+3.80%)
Dec 15, 2010 4.112 4.146 4.018 4.035 327,556 -0.10(-2.47%)
Dec 14, 2010 4.299 4.299 4.112 4.137 231,078 -0.13(-2.99%)
Dec 13, 2010 4.282 4.299 4.257 4.265 334,131 +0.03(+0.60%)
Dec 10, 2010 4.205 4.248 4.163 4.240 329,902 +0.06(+1.43%)
Dec 09, 2010 4.248 4.299 4.154 4.180 219,843 +0.00(+0.00%)
Dec 08, 2010 4.342 4.384 4.178 4.180 370,341 -0.17(-3.91%)
Dec 07, 2010 4.342 4.495 4.342 4.350 281,122 +0.09(+2.20%)
Dec 06, 2010 4.316 4.325 4.214 4.257 285,560 -0.09(-1.96%)
Dec 03, 2010 4.350 4.427 4.205 4.342 334,367 -0.04(-0.97%)
Dec 02, 2010 4.444 4.580 4.359 4.384 480,573 -0.04(-0.91%)
Dec 01, 2010 4.282 4.452 4.248 4.425 439,074 +0.22(+5.21%)
Nov 30, 2010 4.214 4.239 4.129 4.205 304,625 -0.06(-1.40%)
Nov 29, 2010 4.223 4.308 4.214 4.265 347,076 +0.03(+0.60%)
Nov 26, 2010 4.223 4.325 4.197 4.240 88,412 -0.02(-0.40%)
Nov 24, 2010 4.384 4.257 4.257 4.257 308,697 -0.05(-1.19%)
Nov 23, 2010 4.461 4.537 4.274 4.308 382,596 -0.21(-4.71%)
Nov 22, 2010 4.418 4.682 4.367 4.520 660,624 +0.07(+1.53%)
Nov 19, 2010 4.393 4.495 4.274 4.452 429,698 +0.05(+1.16%)
Nov 18, 2010 4.282 4.469 4.282 4.401 544,280 +0.18(+4.23%)
Nov 17, 2010 4.069 4.257 3.993 4.223 295,711 +0.18(+4.42%)
Nov 16, 2010 4.061 4.120 4.001 4.044 542,867 -0.08(-1.86%)
Nov 15, 2010 4.231 4.291 4.120 4.120 293,206 -0.07(-1.63%)
Nov 12, 2010 4.282 4.427 3.976 4.188 520,997 -0.17(-3.91%)
Nov 11, 2010 4.257 4.461 4.120 4.359 830,619 +0.15(+3.64%)
Nov 10, 2010 4.112 4.265 3.916 4.205 552,523 +0.09(+2.28%)
Nov 09, 2010 4.274 4.299 4.010 4.112 417,333 -0.13(-3.01%)
Nov 08, 2010 4.214 4.248 4.129 4.240 285,854 +0.01(+0.20%)
Nov 05, 2010 4.103 4.359 4.103 4.231 773,838 +0.15(+3.76%)
Nov 04, 2010 3.908 4.078 3.882 4.078 450,349 +0.23(+5.97%)
Nov 03, 2010 3.814 3.856 3.763 3.848 167,722 +0.03(+0.89%)
Nov 02, 2010 3.712 3.822 3.661 3.814 325,569 +0.14(+3.70%)
Nov 01, 2010 3.890 3.899 3.627 3.678 174,412 -0.20(-5.26%)
Oct 29, 2010 3.771 3.908 3.720 3.882 223,637 +0.10(+2.70%)
Oct 28, 2010 3.856 3.908 3.780 3.780 108,550 -0.04(-1.11%)
Oct 27, 2010 3.959 3.967 3.788 3.822 128,966 -0.14(-3.44%)
Oct 25, 2010 4.001 4.010 3.916 3.959 125,737 +0.01(+0.22%)
Oct 22, 2010 3.993 4.018 3.916 3.950 99,471 -0.01(-0.21%)
Oct 21, 2010 4.001 4.035 3.899 3.959 293,584 -0.01(-0.21%)
Oct 20, 2010 3.822 3.976 3.695 3.967 212,895 +0.16(+4.25%)
Oct 19, 2010 3.873 3.967 3.746 3.805 136,046 -0.14(-3.66%)
Oct 18, 2010 3.984 3.984 3.925 3.950 216,554 -0.02(-0.43%)
Oct 15, 2010 4.044 4.086 3.890 3.967 240,726 -0.01(-0.21%)
Oct 14, 2010 3.984 4.069 3.882 3.976 224,869 +0.00(+0.00%)
Oct 13, 2010 3.814 4.048 3.763 3.976 491,345 +0.18(+4.71%)
Oct 12, 2010 3.754 3.852 3.601 3.797 252,538 +0.03(+0.90%)
Oct 11, 2010 3.703 3.882 3.567 3.763 437,143 +0.03(+0.68%)
Oct 08, 2010 3.601 3.737 3.593 3.737 365,271 +0.12(+3.29%)
Oct 07, 2010 3.576 3.627 3.516 3.618 292,359 +0.07(+1.92%)
Oct 06, 2010 3.567 3.610 3.533 3.550 428,865 -0.03(-0.95%)
Oct 05, 2010 3.533 3.584 3.465 3.584 346,639 +0.08(+2.18%)
Oct 04, 2010 3.465 3.541 3.405 3.507 331,764 +0.01(+0.24%)
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.