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 (%)
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%)
Mar 01, 2011 4.282 4.282 4.154 4.180 249,869 -0.09(-2.00%)
Feb 28, 2011 4.325 4.384 4.240 4.265 427,152 -0.02(-0.40%)
Feb 25, 2011 4.180 4.291 4.180 4.282 273,083 +0.12(+2.86%)
Feb 24, 2011 4.069 4.205 4.010 4.163 546,561 +0.09(+2.30%)
Feb 23, 2011 4.095 4.146 3.993 4.069 654,249 -0.02(-0.42%)
Feb 22, 2011 4.086 4.223 4.002 4.086 574,131 -0.05(-1.23%)
Feb 18, 2011 4.520 4.546 4.052 4.137 1,103,786 -0.29(-6.54%)
Feb 17, 2011 4.342 4.444 4.308 4.427 375,319 +0.10(+2.36%)
Feb 16, 2011 4.333 4.359 4.299 4.325 112,473 +0.05(+1.20%)
Feb 15, 2011 4.257 4.350 4.248 4.274 222,664 +0.03(+0.60%)
Feb 14, 2011 4.274 4.367 4.248 4.248 268,060 -0.02(-0.40%)
Feb 11, 2011 4.137 4.384 4.137 4.265 573,166 +0.13(+3.09%)
Feb 10, 2011 4.044 4.146 4.027 4.137 209,657 +0.06(+1.46%)
Feb 09, 2011 4.120 4.154 4.061 4.078 149,028 -0.04(-1.03%)
Feb 08, 2011 4.044 4.146 4.044 4.120 205,195 +0.05(+1.26%)
Feb 07, 2011 3.984 4.095 3.976 4.069 578,052 +0.10(+2.58%)
Feb 04, 2011 3.993 4.027 3.959 3.967 266,761 -0.02(-0.43%)
Feb 03, 2011 4.010 4.037 3.959 3.984 147,594 -0.02(-0.43%)
Feb 02, 2011 4.035 4.095 3.993 4.001 155,088 -0.07(-1.67%)
Feb 01, 2011 3.984 4.095 3.980 4.069 347,945 +0.10(+2.58%)
Jan 31, 2011 4.052 4.061 3.942 3.967 355,130 -0.03(-0.85%)
Jan 28, 2011 4.214 4.232 3.873 4.001 1,002,413 -0.21(-5.05%)
Jan 27, 2011 4.257 4.265 4.188 4.214 109,925 -0.04(-1.00%)
Jan 26, 2011 4.188 4.265 4.078 4.257 138,314 +0.09(+2.25%)
Jan 25, 2011 4.129 4.240 4.129 4.163 159,606 -0.01(-0.20%)
Jan 24, 2011 4.299 4.316 4.163 4.171 233,254 -0.10(-2.39%)
Jan 21, 2011 4.333 4.384 4.274 4.274 165,039 -0.02(-0.40%)
Jan 20, 2011 4.299 4.401 4.180 4.291 337,823 -0.04(-0.98%)
Jan 19, 2011 4.342 4.427 4.248 4.333 325,908 +0.00(+0.00%)
Jan 18, 2011 4.435 4.435 4.171 4.333 901,353 -0.14(-3.05%)
Jan 14, 2011 4.520 4.520 4.427 4.469 188,208 -0.04(-0.94%)
Jan 13, 2011 4.606 4.648 4.503 4.512 245,522 -0.09(-1.85%)
Jan 12, 2011 4.640 4.682 4.520 4.597 271,136 +0.02(+0.37%)
Jan 11, 2011 4.631 4.631 4.444 4.580 415,057 +0.01(+0.19%)
Jan 10, 2011 4.231 4.648 4.214 4.572 1,218,299 +0.38(+9.15%)
Jan 07, 2011 4.035 4.188 4.001 4.188 331,165 +0.18(+4.46%)
Jan 06, 2011 4.010 4.120 3.976 4.010 243,567 +0.01(+0.21%)
Jan 05, 2011 3.967 4.010 3.942 4.001 254,803 +0.03(+0.86%)
Jan 04, 2011 4.044 4.052 3.882 3.967 522,711 -0.05(-1.27%)
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.