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, 2012 6.155 6.223 6.061 6.189 264,070 +0.03(+0.41%)
Dec 28, 2012 6.078 6.291 6.002 6.163 217,725 +0.03(+0.56%)
Dec 27, 2012 6.189 6.197 6.011 6.129 181,704 -0.07(-1.10%)
Dec 26, 2012 6.385 6.385 6.181 6.198 147,252 -0.15(-2.41%)
Dec 24, 2012 6.461 6.521 6.253 6.351 98,304 -0.08(-1.19%)
Dec 21, 2012 6.496 6.598 6.359 6.427 1,012,454 -0.12(-1.82%)
Dec 20, 2012 6.444 6.572 6.359 6.547 373,057 +0.12(+1.85%)
Dec 19, 2012 6.504 6.513 6.410 6.427 128,805 -0.08(-1.18%)
Dec 18, 2012 6.427 6.504 6.385 6.504 260,206 +0.08(+1.19%)
Dec 17, 2012 6.274 6.427 6.274 6.427 315,719 +0.17(+2.72%)
Dec 14, 2012 6.138 6.291 6.112 6.257 229,699 +0.09(+1.38%)
Dec 13, 2012 6.172 6.223 6.087 6.172 188,039 +0.03(+0.42%)
Dec 12, 2012 6.146 6.198 6.112 6.146 422,182 +0.03(+0.42%)
Dec 11, 2012 6.223 6.266 6.078 6.121 351,000 -0.04(-0.69%)
Dec 10, 2012 6.198 6.215 6.140 6.163 261,749 +0.00(+0.00%)
Dec 07, 2012 6.325 6.325 6.077 6.163 169,606 -0.10(-1.64%)
Dec 06, 2012 6.181 6.291 6.146 6.266 111,955 +0.09(+1.52%)
Dec 05, 2012 6.359 6.368 6.163 6.172 123,783 -0.14(-2.16%)
Dec 04, 2012 6.351 6.487 6.215 6.308 608,813 -0.08(-1.20%)
Nov 30, 2012 6.325 6.402 6.121 6.385 311,592 +0.09(+1.35%)
Nov 29, 2012 6.300 6.385 6.249 6.300 158,130 +0.03(+0.54%)
Nov 28, 2012 6.129 6.291 6.087 6.266 147,105 +0.09(+1.38%)
Nov 27, 2012 6.155 6.249 6.036 6.181 133,548 +0.02(+0.28%)
Nov 26, 2012 6.104 6.168 6.053 6.163 244,375 +0.03(+0.42%)
Nov 23, 2012 6.104 6.155 6.010 6.138 65,388 +0.04(+0.70%)
Nov 21, 2012 6.053 6.104 5.985 6.095 132,487 +0.06(+0.99%)
Nov 20, 2012 5.908 6.070 5.797 6.036 158,347 +0.09(+1.58%)
Nov 19, 2012 5.857 5.942 5.789 5.942 148,181 +0.17(+2.95%)
Nov 16, 2012 5.891 5.959 5.725 5.772 169,449 -0.14(-2.45%)
Nov 15, 2012 5.874 5.934 5.772 5.917 293,928 +0.06(+1.02%)
Nov 14, 2012 5.857 5.951 5.746 5.857 367,234 +0.00(+0.00%)
Nov 13, 2012 5.780 5.900 5.780 5.857 246,533 +0.03(+0.44%)
Nov 12, 2012 5.755 5.874 5.755 5.831 158,678 +0.09(+1.48%)
Nov 09, 2012 5.670 5.840 5.602 5.746 174,645 +0.07(+1.20%)
Nov 08, 2012 5.891 5.895 5.644 5.678 207,465 -0.24(-4.03%)
Nov 07, 2012 5.934 6.053 5.738 5.917 191,855 -0.12(-1.97%)
Nov 06, 2012 6.019 6.104 5.942 6.036 253,214 +0.08(+1.29%)
Nov 05, 2012 5.874 6.002 5.840 5.959 323,485 +0.09(+1.45%)
Nov 02, 2012 5.840 5.951 5.729 5.874 192,587 +0.03(+0.58%)
Nov 01, 2012 5.687 5.874 5.534 5.840 262,029 +0.18(+3.16%)
Oct 31, 2012 5.414 5.683 5.406 5.661 161,896 +0.30(+5.56%)
Oct 26, 2012 5.363 5.363 5.363 5.363 179,135 -0.02(-0.32%)
Oct 25, 2012 5.389 5.389 5.312 5.380 134,060 +0.05(+0.96%)
Oct 24, 2012 5.304 5.338 5.236 5.329 85,005 +0.03(+0.64%)
Oct 23, 2012 5.210 5.321 5.150 5.295 91,838 -0.01(-0.16%)
Oct 19, 2012 5.389 5.389 5.261 5.304 188,793 -0.14(-2.66%)
Oct 18, 2012 5.542 5.562 5.423 5.448 77,346 -0.09(-1.54%)
Oct 17, 2012 5.465 5.576 5.431 5.534 79,270 +0.09(+1.72%)
Oct 16, 2012 5.465 5.465 5.423 5.440 70,044 +0.03(+0.47%)
Oct 15, 2012 5.338 5.431 5.316 5.414 120,555 +0.09(+1.60%)
Oct 12, 2012 5.363 5.414 5.321 5.329 94,678 -0.04(-0.79%)
Oct 11, 2012 5.448 5.448 5.355 5.372 136,218 -0.09(-1.71%)
Oct 10, 2012 5.482 5.525 5.423 5.465 54,982 -0.02(-0.30%)
Oct 09, 2012 5.482 5.499 5.389 5.482 107,790 +0.02(+0.30%)
Oct 08, 2012 5.414 5.534 5.253 5.465 86,497 +0.03(+0.63%)
Oct 05, 2012 5.653 5.670 5.389 5.431 89,928 -0.21(-3.77%)
Oct 04, 2012 5.712 5.738 5.568 5.644 113,619 -0.03(-0.60%)
Oct 03, 2012 5.653 5.746 5.559 5.678 149,962 +0.02(+0.30%)
Oct 02, 2012 5.593 5.687 5.534 5.661 192,245 +0.07(+1.22%)
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.