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 (%)
Sep 28, 2012 5.414 5.491 5.321 5.439 84,094 -0.02(-0.32%)
Sep 27, 2012 5.491 5.525 5.431 5.457 74,959 -0.02(-0.31%)
Sep 26, 2012 5.525 5.525 5.431 5.474 92,632 -0.03(-0.46%)
Sep 25, 2012 5.627 5.687 5.465 5.499 140,322 -0.10(-1.82%)
Sep 24, 2012 5.568 5.704 5.559 5.602 82,775 +0.00(+0.00%)
Sep 21, 2012 5.661 5.661 5.380 5.602 385,500 +0.03(+0.46%)
Sep 20, 2012 5.551 5.602 5.491 5.576 61,680 -0.03(-0.46%)
Sep 19, 2012 5.695 5.772 5.559 5.602 234,376 -0.09(-1.64%)
Sep 18, 2012 5.619 5.721 5.559 5.695 125,572 +0.07(+1.21%)
Sep 17, 2012 5.602 5.636 5.465 5.627 184,206 -0.01(-0.15%)
Sep 14, 2012 5.636 5.695 5.499 5.636 209,302 +0.04(+0.76%)
Sep 13, 2012 5.508 5.661 5.482 5.593 131,258 +0.08(+1.39%)
Sep 12, 2012 5.542 5.542 5.448 5.516 116,233 -0.01(-0.15%)
Sep 11, 2012 5.499 5.559 5.474 5.525 108,928 +0.04(+0.78%)
Sep 10, 2012 5.491 5.559 5.431 5.482 119,197 +0.01(+0.16%)
Sep 07, 2012 5.525 5.525 5.431 5.474 169,484 -0.02(-0.31%)
Sep 06, 2012 5.516 5.568 5.440 5.491 188,576 +0.03(+0.62%)
Sep 05, 2012 5.363 5.482 5.210 5.457 189,625 +0.08(+1.42%)
Sep 04, 2012 5.236 5.414 5.227 5.380 200,098 +0.17(+3.27%)
Aug 31, 2012 5.278 5.278 5.159 5.210 114,953 -0.01(-0.16%)
Aug 30, 2012 5.244 5.253 5.184 5.219 53,200 -0.05(-0.97%)
Aug 29, 2012 5.253 5.312 5.219 5.270 107,299 +0.10(+1.98%)
Aug 27, 2012 5.184 5.193 5.159 5.167 230,476 +0.00(+0.00%)
Aug 24, 2012 5.082 5.176 5.074 5.167 137,874 +0.07(+1.34%)
Aug 23, 2012 5.236 5.255 5.099 5.099 375,615 -0.16(-3.07%)
Aug 22, 2012 5.304 5.338 5.236 5.261 230,304 -0.03(-0.64%)
Aug 21, 2012 5.440 5.465 5.270 5.295 224,441 -0.15(-2.81%)
Aug 20, 2012 5.542 5.542 5.397 5.448 141,607 -0.09(-1.69%)
Aug 17, 2012 5.508 5.551 5.508 5.542 80,700 +0.01(+0.15%)
Aug 16, 2012 5.525 5.559 5.414 5.534 97,624 -0.02(-0.31%)
Aug 15, 2012 5.465 5.576 5.465 5.551 89,896 +0.05(+0.93%)
Aug 14, 2012 5.602 5.636 5.465 5.499 107,232 -0.05(-0.92%)
Aug 13, 2012 5.687 5.687 5.461 5.551 79,233 -0.13(-2.25%)
Aug 10, 2012 5.849 5.883 5.644 5.678 45,872 -0.16(-2.77%)
Aug 09, 2012 5.814 5.883 5.780 5.840 74,812 +0.00(+0.00%)
Aug 08, 2012 5.772 5.883 5.772 5.840 117,382 +0.04(+0.73%)
Aug 07, 2012 5.670 5.823 5.593 5.797 166,956 +0.18(+3.18%)
Aug 06, 2012 5.687 5.738 5.593 5.619 233,349 -0.09(-1.49%)
Aug 03, 2012 5.687 5.789 5.619 5.704 137,238 +0.12(+2.13%)
Aug 02, 2012 5.610 5.687 5.534 5.585 165,759 -0.06(-1.06%)
Aug 01, 2012 5.763 5.797 5.628 5.644 164,263 -0.08(-1.34%)
Jul 31, 2012 5.559 5.755 5.525 5.721 161,009 +0.15(+2.75%)
Jul 30, 2012 5.746 5.831 5.482 5.568 371,543 -0.14(-2.39%)
Jul 27, 2012 5.278 5.789 5.261 5.704 705,151 +0.81(+16.52%)
Jul 26, 2012 4.963 5.014 4.810 4.895 550,361 -0.01(-0.17%)
Jul 25, 2012 4.980 5.082 4.870 4.904 341,718 -0.04(-0.86%)
Jul 24, 2012 5.219 5.219 4.921 4.946 214,096 -0.26(-4.91%)
Jul 23, 2012 5.227 5.295 5.176 5.202 124,133 -0.14(-2.71%)
Jul 20, 2012 5.516 5.516 5.295 5.346 168,959 -0.23(-4.12%)
Jul 19, 2012 5.644 5.644 5.534 5.576 90,238 -0.07(-1.21%)
Jul 18, 2012 5.525 5.644 5.467 5.644 236,482 +0.09(+1.69%)
Jul 17, 2012 5.576 5.593 5.491 5.551 171,888 +0.00(+0.00%)
Jul 16, 2012 5.593 5.687 5.534 5.551 124,700 -0.08(-1.36%)
Jul 13, 2012 5.593 5.797 5.593 5.627 129,103 +0.03(+0.61%)
Jul 12, 2012 5.602 5.610 5.491 5.593 162,152 -0.07(-1.20%)
Jul 11, 2012 5.712 5.755 5.602 5.661 114,872 -0.03(-0.60%)
Jul 10, 2012 5.772 5.780 5.670 5.695 105,140 -0.02(-0.30%)
Jul 09, 2012 5.729 5.772 5.644 5.712 152,521 -0.04(-0.74%)
Jul 06, 2012 5.789 5.866 5.687 5.755 172,637 -0.12(-2.03%)
Jul 05, 2012 5.678 5.891 5.619 5.874 134,696 +0.16(+2.83%)
Jul 03, 2012 5.687 5.746 5.619 5.712 82,329 +0.00(+0.00%)
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.