Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ruth's Hospitality (NQ: RUTH )

N/A 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 31, 2012 6.540 6.620 6.460 6.560 394,930 +0.00(+0.00%)
May 30, 2012 6.610 6.620 6.530 6.560 141,110 -0.11(-1.65%)
May 29, 2012 6.540 6.680 6.440 6.670 110,686 +0.16(+2.46%)
May 25, 2012 6.400 6.550 6.380 6.510 173,788 +0.09(+1.40%)
May 24, 2012 6.400 6.430 6.280 6.420 160,258 +0.04(+0.63%)
May 23, 2012 6.270 6.440 6.210 6.380 98,283 -0.01(-0.16%)
May 22, 2012 6.470 6.500 6.330 6.390 147,672 -0.07(-1.08%)
May 21, 2012 6.240 6.480 6.230 6.460 172,522 +0.23(+3.69%)
May 18, 2012 6.280 6.520 6.200 6.230 241,610 -0.07(-1.11%)
May 17, 2012 6.540 6.650 6.280 6.300 348,967 -0.20(-3.08%)
May 16, 2012 6.450 6.590 6.440 6.500 244,096 +0.07(+1.09%)
May 15, 2012 6.390 6.450 6.320 6.430 155,082 +0.03(+0.47%)
May 14, 2012 6.430 6.490 6.400 6.400 139,074 -0.13(-1.99%)
May 11, 2012 6.470 6.610 6.470 6.530 116,341 -0.01(-0.15%)
May 10, 2012 6.500 6.580 6.400 6.540 132,555 +0.09(+1.40%)
May 09, 2012 6.400 6.490 6.350 6.450 122,176 +0.00(+0.00%)
May 08, 2012 6.440 6.600 6.390 6.450 160,798 -0.05(-0.77%)
May 07, 2012 6.500 6.640 6.490 6.500 144,955 +0.00(+0.00%)
May 04, 2012 6.550 6.650 6.500 6.500 187,715 +0.05(+0.78%)
May 03, 2012 6.710 6.720 6.370 6.450 246,332 -0.29(-4.30%)
May 02, 2012 6.620 6.785 6.580 6.740 175,300 +0.04(+0.60%)
May 01, 2012 6.990 7.190 6.670 6.700 329,519 -0.22(-3.18%)
Apr 30, 2012 7.150 7.150 6.890 6.920 206,880 -0.27(-3.76%)
Apr 27, 2012 7.260 7.260 6.900 7.190 171,312 -0.07(-0.96%)
Apr 26, 2012 7.220 7.290 7.160 7.260 101,431 +0.02(+0.28%)
Apr 25, 2012 7.270 7.340 7.190 7.240 112,512 +0.04(+0.56%)
Apr 24, 2012 7.130 7.280 7.000 7.200 139,485 +0.11(+1.55%)
Apr 23, 2012 7.120 7.120 6.960 7.090 184,930 -0.12(-1.66%)
Apr 20, 2012 7.400 7.400 7.130 7.210 100,870 -0.01(-0.14%)
Apr 19, 2012 7.400 7.440 7.170 7.220 102,896 -0.18(-2.43%)
Apr 18, 2012 7.420 7.490 7.350 7.400 109,555 -0.02(-0.27%)
Apr 17, 2012 7.470 7.500 7.310 7.420 99,333 +0.04(+0.54%)
Apr 16, 2012 7.470 7.640 7.380 7.380 136,324 -0.09(-1.20%)
Apr 13, 2012 7.440 7.500 7.290 7.470 185,095 -0.02(-0.27%)
Apr 12, 2012 7.430 7.660 7.250 7.490 154,894 +0.05(+0.67%)
Apr 11, 2012 7.160 7.450 7.130 7.440 188,188 +0.34(+4.79%)
Apr 10, 2012 7.200 7.400 7.080 7.100 244,591 -0.09(-1.25%)
Apr 09, 2012 7.210 7.310 7.120 7.190 300,387 -0.12(-1.64%)
Apr 05, 2012 7.420 7.450 7.230 7.310 298,943 -0.08(-1.08%)
Apr 04, 2012 7.360 7.530 7.270 7.390 201,677 -0.09(-1.20%)
Apr 03, 2012 7.540 7.660 7.360 7.480 356,417 -0.04(-0.53%)
Apr 02, 2012 7.590 7.610 7.410 7.520 269,321 -0.07(-0.92%)
Mar 30, 2012 7.680 7.740 7.550 7.590 163,898 -0.04(-0.52%)
Mar 29, 2012 7.520 7.650 7.300 7.630 215,645 +0.05(+0.66%)
Mar 28, 2012 7.640 7.700 7.500 7.580 138,241 -0.02(-0.26%)
Mar 27, 2012 7.630 7.660 7.460 7.600 162,510 +0.00(+0.00%)
Mar 26, 2012 7.450 7.600 7.421 7.600 187,942 +0.28(+3.83%)
Mar 23, 2012 7.290 7.330 7.220 7.320 126,602 +0.01(+0.14%)
Mar 22, 2012 7.190 7.350 7.170 7.310 331,021 +0.09(+1.25%)
Mar 21, 2012 7.250 7.300 7.160 7.220 108,825 +0.02(+0.28%)
Mar 20, 2012 7.250 7.300 7.180 7.200 180,399 -0.09(-1.23%)
Mar 19, 2012 7.050 7.300 7.030 7.290 262,353 +0.24(+3.40%)
Mar 16, 2012 7.100 7.150 6.950 7.050 234,179 -0.03(-0.42%)
Mar 15, 2012 6.970 7.110 6.950 7.080 310,580 +0.13(+1.87%)
Mar 14, 2012 7.070 7.100 6.790 6.950 126,181 -0.12(-1.70%)
Mar 13, 2012 6.950 7.090 6.940 7.070 306,617 +0.18(+2.61%)
Mar 12, 2012 6.790 6.930 6.640 6.890 228,877 +0.18(+2.68%)
Mar 09, 2012 6.370 6.850 6.250 6.710 495,840 +0.43(+6.85%)
Mar 08, 2012 6.250 6.330 6.090 6.280 104,695 +0.06(+0.96%)
Mar 07, 2012 6.100 6.220 6.082 6.220 92,908 +0.17(+2.81%)
Mar 06, 2012 6.090 6.141 6.040 6.050 126,856 -0.12(-1.94%)
Mar 05, 2012 6.070 6.200 6.070 6.170 95,599 +0.08(+1.31%)
Mar 02, 2012 6.250 6.400 6.000 6.090 143,242 -0.15(-2.40%)
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.