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 (%)
Apr 30, 2008 6.334 6.547 6.155 6.257 244,243 -0.03(-0.54%)
Apr 29, 2008 6.291 6.308 5.989 6.291 289,313 +0.02(+0.27%)
Apr 28, 2008 6.138 6.325 6.104 6.274 171,583 +0.16(+2.65%)
Apr 25, 2008 5.831 6.189 5.806 6.112 389,917 +0.23(+3.91%)
Apr 24, 2008 5.704 5.959 5.619 5.883 166,854 +0.17(+2.98%)
Apr 23, 2008 5.831 5.900 5.653 5.712 191,694 -0.09(-1.47%)
Apr 22, 2008 5.908 5.959 5.704 5.797 238,423 -0.19(-3.13%)
Apr 21, 2008 6.010 6.087 5.891 5.985 259,738 -0.04(-0.71%)
Apr 18, 2008 5.959 6.095 5.883 6.027 262,740 +0.23(+3.96%)
Apr 17, 2008 5.908 5.959 5.780 5.797 163,255 -0.10(-1.73%)
Apr 16, 2008 5.704 5.942 5.644 5.900 308,182 +0.26(+4.52%)
Apr 15, 2008 5.763 5.763 5.619 5.644 225,529 -0.07(-1.19%)
Apr 14, 2008 5.789 5.857 5.704 5.712 159,230 -0.09(-1.61%)
Apr 11, 2008 5.814 5.993 5.763 5.806 183,218 -0.18(-2.99%)
Apr 10, 2008 5.840 6.163 5.806 5.985 258,277 +0.07(+1.15%)
Apr 09, 2008 5.993 6.033 5.755 5.917 301,249 -0.09(-1.56%)
Apr 08, 2008 6.061 6.095 5.968 6.010 138,359 -0.09(-1.53%)
Apr 07, 2008 6.078 6.223 6.036 6.104 283,556 +0.06(+0.99%)
Apr 04, 2008 6.146 6.215 5.900 6.044 230,837 -0.09(-1.39%)
Apr 03, 2008 6.095 6.138 5.976 6.129 159,209 +0.00(+0.00%)
Apr 02, 2008 6.240 6.240 6.053 6.129 225,574 -0.03(-0.55%)
Apr 01, 2008 6.044 6.198 5.908 6.163 612,902 +0.28(+4.78%)
Mar 31, 2008 5.704 6.019 5.704 5.883 369,690 +0.20(+3.60%)
Mar 28, 2008 5.908 5.959 5.670 5.678 192,821 -0.20(-3.33%)
Mar 27, 2008 5.959 5.985 5.814 5.874 204,894 -0.07(-1.15%)
Mar 26, 2008 6.087 6.129 5.891 5.942 202,580 -0.20(-3.19%)
Mar 25, 2008 6.095 6.189 6.070 6.138 258,121 +0.05(+0.84%)
Mar 24, 2008 5.934 6.215 5.883 6.087 701,124 +0.21(+3.62%)
Mar 21, 2008 5.389 5.925 5.338 5.874 761,669 +0.00(+0.00%)
Mar 20, 2008 5.389 5.925 5.338 5.874 761,669 +0.54(+10.05%)
Mar 19, 2008 5.431 5.542 5.295 5.338 943,494 -0.05(-0.95%)
Mar 18, 2008 5.465 5.559 5.295 5.389 988,918 +0.01(+0.16%)
Mar 17, 2008 5.499 5.857 5.355 5.380 449,137 -0.23(-4.10%)
Mar 14, 2008 5.653 5.712 5.482 5.610 692,396 -0.01(-0.15%)
Mar 13, 2008 5.534 5.836 5.457 5.619 425,346 +0.03(+0.61%)
Mar 12, 2008 5.729 5.755 5.542 5.585 486,255 -0.16(-2.81%)
Mar 11, 2008 5.857 5.959 5.551 5.746 366,137 +0.03(+0.45%)
Mar 10, 2008 5.712 5.849 5.704 5.721 438,813 +0.04(+0.75%)
Mar 07, 2008 5.891 5.968 5.661 5.678 738,888 -0.21(-3.61%)
Mar 06, 2008 6.087 6.087 5.849 5.891 527,760 -0.24(-3.89%)
Mar 05, 2008 6.112 6.215 6.023 6.129 269,123 +0.14(+2.27%)
Mar 04, 2008 5.959 6.095 5.917 5.993 506,817 -0.01(-0.14%)
Mar 03, 2008 5.985 6.078 5.900 6.002 287,355 +0.03(+0.55%)
Feb 29, 2008 6.087 6.266 5.951 5.969 528,028 -0.18(-2.89%)
Feb 28, 2008 6.470 6.564 6.146 6.146 256,063 -0.32(-5.00%)
Feb 27, 2008 6.487 6.725 6.410 6.470 336,063 -0.07(-1.04%)
Feb 26, 2008 6.359 6.572 6.359 6.538 248,400 +0.12(+1.86%)
Feb 25, 2008 5.976 6.521 5.976 6.419 579,687 +0.42(+6.95%)
Feb 22, 2008 6.257 6.300 5.874 6.002 1,052,355 -0.38(-6.00%)
Feb 21, 2008 6.998 6.998 6.368 6.385 865,535 -0.66(-9.42%)
Feb 20, 2008 6.836 7.083 6.691 7.049 352,711 +0.11(+1.60%)
Feb 19, 2008 7.015 7.202 6.785 6.938 298,233 -0.02(-0.24%)
Feb 18, 2008 7.066 7.194 6.940 6.955 286,622 +0.00(+0.00%)
Feb 15, 2008 7.066 7.194 6.940 6.955 286,622 -0.14(-1.92%)
Feb 14, 2008 7.457 7.475 7.091 7.091 360,363 -0.37(-4.91%)
Feb 13, 2008 7.304 7.526 7.304 7.457 283,777 +0.21(+2.94%)
Feb 12, 2008 7.194 7.330 7.108 7.245 419,147 +0.10(+1.43%)
Feb 11, 2008 6.845 7.168 6.768 7.143 263,832 +0.31(+4.61%)
Feb 08, 2008 7.006 7.286 6.768 6.828 347,076 -0.27(-3.84%)
Feb 07, 2008 6.657 7.151 6.393 7.100 431,745 +0.40(+5.97%)
Feb 06, 2008 6.887 7.083 6.666 6.700 466,213 -0.14(-2.11%)
Feb 05, 2008 7.219 7.219 6.845 6.845 516,421 -0.46(-6.29%)
Feb 04, 2008 7.389 7.398 7.023 7.304 437,530 -0.06(-0.81%)
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.