Ruth's Hospitality (NQ: RUTH )

19.56 USD -0.65 (-3.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 15, 2021 21.21 21.21 19.53 19.56 222,469 -0.65(-3.22%)
Oct 14, 2021 19.82 20.29 19.79 20.21 357,583 +0.56(+2.85%)
Oct 13, 2021 19.23 19.66 18.88 19.65 392,626 +0.39(+2.02%)
Oct 12, 2021 19.10 19.53 19.05 19.26 244,649 +0.21(+1.10%)
Oct 11, 2021 19.18 19.43 19.00 19.05 314,004 -0.14(-0.73%)
Oct 08, 2021 19.84 20.03 19.17 19.19 352,256 -0.69(-3.47%)
Oct 07, 2021 20.20 20.47 19.85 19.88 344,267 -0.20(-1.00%)
Oct 06, 2021 20.18 20.39 19.43 20.08 686,088 -0.48(-2.33%)
Oct 05, 2021 21.31 21.31 20.51 20.56 386,204 -0.76(-3.56%)
Oct 04, 2021 21.87 21.97 21.25 21.32 310,280 -0.58(-2.65%)
Oct 01, 2021 21.09 22.27 21.03 21.90 354,270 +1.19(+5.75%)
Sep 30, 2021 21.28 21.32 20.69 20.71 278,069 -0.51(-2.40%)
Sep 29, 2021 21.55 21.89 21.15 21.22 293,684 -0.11(-0.52%)
Sep 28, 2021 21.82 22.06 21.22 21.33 392,388 -0.64(-2.91%)
Sep 27, 2021 21.36 22.32 21.36 21.97 388,511 +0.64(+3.00%)
Sep 24, 2021 20.80 21.46 20.45 21.33 255,680 +0.41(+1.96%)
Sep 23, 2021 20.40 21.29 20.40 20.92 297,842 +0.67(+3.31%)
Sep 22, 2021 20.03 20.44 19.94 20.25 347,767 +0.40(+2.02%)
Sep 21, 2021 20.11 20.34 19.69 19.85 316,559 -0.29(-1.44%)
Sep 20, 2021 20.59 20.68 19.82 20.14 552,598 -0.09(-0.44%)
Sep 17, 2021 20.36 20.42 19.85 20.23 630,223 -0.08(-0.39%)
Sep 16, 2021 20.46 20.62 20.31 20.31 330,792 -0.02(-0.10%)
Sep 15, 2021 19.91 20.33 19.53 20.33 445,890 +0.32(+1.60%)
Sep 14, 2021 20.15 20.15 19.60 20.01 351,008 -0.10(-0.50%)
Sep 13, 2021 20.09 20.20 19.40 20.11 240,993 +0.27(+1.36%)
Sep 10, 2021 20.22 20.38 19.71 19.84 306,816 -0.17(-0.85%)
Sep 09, 2021 20.00 20.39 19.85 20.01 236,246 -0.02(-0.10%)
Sep 08, 2021 20.00 20.18 19.86 20.03 222,072 -0.02(-0.10%)
Sep 07, 2021 20.22 20.22 19.90 20.05 376,600 -0.27(-1.33%)
Sep 03, 2021 20.53 20.67 20.26 20.32 297,845 -0.34(-1.65%)
Sep 02, 2021 20.70 20.99 20.64 20.66 283,108 -0.12(-0.58%)
Sep 01, 2021 20.56 20.82 20.44 20.78 289,360 +0.29(+1.42%)
Aug 31, 2021 20.05 20.56 19.82 20.49 342,827 +0.35(+1.74%)
Aug 30, 2021 20.81 20.81 19.96 20.14 278,901 -0.71(-3.41%)
Aug 27, 2021 19.81 20.99 19.81 20.85 496,444 +1.26(+6.43%)
Aug 26, 2021 19.87 20.28 19.51 19.59 389,548 -0.42(-2.10%)
Aug 25, 2021 19.67 20.28 19.52 20.01 303,794 +0.24(+1.21%)
Aug 24, 2021 19.24 19.92 19.17 19.77 411,722 +0.65(+3.40%)
Aug 23, 2021 18.93 19.32 18.69 19.12 406,923 +0.31(+1.65%)
Aug 20, 2021 18.00 18.95 18.00 18.81 483,139 +0.63(+3.47%)
Aug 19, 2021 18.33 18.68 17.85 18.18 577,789 -0.49(-2.62%)
Aug 18, 2021 19.06 19.39 18.34 18.67 722,429 -0.46(-2.40%)
Aug 17, 2021 19.76 19.88 19.05 19.13 394,254 -0.98(-4.87%)
Aug 16, 2021 20.14 20.33 19.83 20.11 256,441 -0.27(-1.32%)
Aug 13, 2021 20.43 20.43 19.97 20.38 204,030 -0.05(-0.24%)
Aug 12, 2021 21.45 21.64 20.03 20.43 315,502 -0.16(-0.78%)
Aug 11, 2021 20.15 20.60 19.75 20.59 213,131 +0.49(+2.44%)
Aug 10, 2021 19.53 20.31 19.41 20.10 309,564 +0.65(+3.34%)
Aug 09, 2021 19.99 20.08 19.02 19.45 742,387 -0.75(-3.71%)
Aug 06, 2021 19.92 20.37 19.56 20.20 453,204 +0.45(+2.28%)
Aug 05, 2021 19.77 20.21 19.59 19.75 532,436 +0.19(+0.97%)
Aug 04, 2021 19.14 19.90 18.90 19.56 696,711 +0.01(+0.05%)
Aug 03, 2021 19.85 19.94 18.71 19.55 449,583 -0.32(-1.61%)
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.