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 (%)
May 24, 2011 4.282 4.282 4.214 4.265 138,210 +0.01(+0.20%)
May 23, 2011 4.248 4.333 4.197 4.257 842,665 -0.01(-0.20%)
May 20, 2011 4.274 4.325 4.248 4.265 152,111 -0.03(-0.60%)
May 19, 2011 4.240 4.393 4.231 4.291 205,581 +0.06(+1.41%)
May 18, 2011 4.214 4.315 4.197 4.231 102,190 +0.02(+0.40%)
May 17, 2011 4.171 4.282 4.171 4.214 333,705 +0.03(+0.81%)
May 16, 2011 4.171 4.240 4.171 4.180 189,930 -0.02(-0.41%)
May 13, 2011 4.291 4.342 4.180 4.197 152,821 -0.08(-1.79%)
May 12, 2011 4.231 4.342 4.205 4.274 275,859 +0.03(+0.60%)
May 11, 2011 4.248 4.265 4.214 4.248 173,891 -0.02(-0.40%)
May 10, 2011 4.240 4.265 4.228 4.265 68,621 +0.03(+0.80%)
May 09, 2011 4.223 4.231 4.188 4.231 79,601 +0.02(+0.40%)
May 06, 2011 4.257 4.257 4.180 4.214 129,373 +0.03(+0.81%)
May 05, 2011 4.223 4.274 4.146 4.180 185,662 -0.06(-1.41%)
May 04, 2011 4.188 4.282 4.120 4.240 276,074 +0.07(+1.63%)
May 03, 2011 4.171 4.205 4.103 4.171 193,387 +0.00(+0.00%)
May 02, 2011 4.188 4.265 4.129 4.171 166,194 -0.01(-0.20%)
Apr 29, 2011 4.384 4.384 4.129 4.180 307,887 -0.09(-2.00%)
Apr 28, 2011 4.248 4.299 4.197 4.265 104,012 -0.01(-0.20%)
Apr 27, 2011 4.333 4.367 4.223 4.274 97,609 -0.06(-1.38%)
Apr 26, 2011 4.265 4.410 4.265 4.333 203,213 +0.09(+2.00%)
Apr 25, 2011 4.299 4.299 4.240 4.248 74,564 -0.01(-0.20%)
Apr 21, 2011 4.350 4.350 4.231 4.257 78,629 -0.06(-1.38%)
Apr 20, 2011 4.265 4.354 4.205 4.316 150,759 +0.14(+3.26%)
Apr 19, 2011 4.197 4.214 4.137 4.180 105,140 +0.01(+0.20%)
Apr 18, 2011 4.248 4.248 4.154 4.171 187,769 -0.10(-2.39%)
Apr 15, 2011 4.197 4.291 4.138 4.274 248,373 +0.05(+1.21%)
Apr 14, 2011 4.154 4.231 4.146 4.223 75,475 +0.03(+0.81%)
Apr 13, 2011 4.214 4.281 4.129 4.188 136,324 -0.01(-0.20%)
Apr 12, 2011 4.197 4.291 4.171 4.197 119,939 -0.03(-0.80%)
Apr 11, 2011 4.282 4.291 4.180 4.231 177,012 -0.06(-1.39%)
Apr 08, 2011 4.401 4.401 4.248 4.291 232,850 -0.09(-1.95%)
Apr 07, 2011 4.384 4.461 4.282 4.376 262,900 -0.02(-0.39%)
Apr 06, 2011 4.333 4.461 4.299 4.393 276,002 +0.09(+1.98%)
Apr 05, 2011 4.333 4.342 4.282 4.308 103,231 -0.04(-0.98%)
Apr 04, 2011 4.308 4.384 4.197 4.350 290,777 +0.09(+2.00%)
Apr 01, 2011 4.418 4.418 4.257 4.265 136,111 -0.13(-2.91%)
Mar 31, 2011 4.333 4.414 4.265 4.393 197,837 +0.05(+1.18%)
Mar 30, 2011 4.342 4.342 4.231 4.342 162,914 +0.07(+1.59%)
Mar 29, 2011 4.248 4.359 4.248 4.274 155,281 +0.02(+0.40%)
Mar 28, 2011 4.503 4.503 4.197 4.257 176,892 -0.03(-0.60%)
Mar 25, 2011 4.308 4.367 4.137 4.282 160,655 -0.01(-0.20%)
Mar 24, 2011 4.205 4.299 4.188 4.291 191,963 +0.11(+2.65%)
Mar 23, 2011 4.180 4.223 4.146 4.180 191,439 -0.03(-0.61%)
Mar 22, 2011 4.154 4.214 4.095 4.205 221,912 +0.07(+1.65%)
Mar 21, 2011 4.112 4.142 4.052 4.137 184,379 +0.09(+2.32%)
Mar 18, 2011 4.044 4.044 3.933 4.044 327,932 +0.02(+0.42%)
Mar 17, 2011 4.035 4.035 3.925 4.027 206,810 +0.08(+1.94%)
Mar 16, 2011 4.061 4.129 3.950 3.950 206,652 -0.10(-2.52%)
Mar 15, 2011 3.950 4.061 3.942 4.052 221,219 -0.03(-0.83%)
Mar 14, 2011 4.078 4.129 4.010 4.086 141,090 -0.07(-1.64%)
Mar 11, 2011 4.112 4.154 4.044 4.154 174,348 +0.02(+0.41%)
Mar 10, 2011 4.163 4.214 4.120 4.137 215,764 -0.07(-1.62%)
Mar 09, 2011 4.197 4.231 4.146 4.205 88,914 +0.02(+0.41%)
Mar 08, 2011 4.154 4.257 4.129 4.188 194,868 +0.02(+0.41%)
Mar 07, 2011 4.240 4.333 4.154 4.171 277,212 -0.05(-1.21%)
Mar 04, 2011 4.240 4.240 4.129 4.223 213,857 -0.03(-0.60%)
Mar 03, 2011 4.240 4.265 4.137 4.248 264,054 +0.09(+2.04%)
Mar 02, 2011 4.180 4.197 4.103 4.163 178,856 -0.02(-0.41%)
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.