Ruth's Hospitality (NQ: RUTH )

17.05 -0.36 (-2.07%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 30, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2023 17.28 17.30 16.94 17.05 395,068 -0.36(-2.07%)
Jan 27, 2023 17.57 17.70 17.27 17.41 261,855 -0.16(-0.91%)
Jan 26, 2023 17.65 17.67 17.25 17.57 327,826 +0.08(+0.46%)
Jan 25, 2023 16.94 17.51 16.77 17.49 226,038 +0.40(+2.34%)
Jan 24, 2023 17.77 17.82 16.91 17.09 307,723 -0.79(-4.42%)
Jan 23, 2023 17.63 17.91 17.41 17.88 271,460 +0.29(+1.65%)
Jan 20, 2023 17.07 17.65 16.78 17.59 364,649 +0.71(+4.21%)
Jan 19, 2023 17.07 17.35 16.80 16.88 290,440 -0.28(-1.63%)
Jan 18, 2023 17.61 17.61 17.07 17.16 383,352 -0.26(-1.49%)
Jan 17, 2023 18.02 18.11 17.38 17.42 457,718 -0.69(-3.81%)
Jan 13, 2023 17.90 18.14 17.90 18.11 264,079 +0.11(+0.61%)
Jan 12, 2023 18.04 18.29 17.83 18.00 375,274 +0.11(+0.61%)
Jan 11, 2023 18.07 18.20 17.70 17.89 383,396 -0.18(-1.00%)
Jan 10, 2023 17.85 18.21 17.80 18.07 358,469 +0.21(+1.18%)
Jan 09, 2023 17.01 17.92 16.84 17.86 342,797 +0.88(+5.18%)
Jan 06, 2023 16.56 17.16 16.56 16.98 440,087 +0.53(+3.22%)
Jan 05, 2023 16.46 16.58 16.07 16.45 341,061 -0.10(-0.60%)
Jan 04, 2023 15.94 16.55 15.86 16.55 306,370 +0.72(+4.55%)
Jan 03, 2023 15.68 15.88 15.46 15.83 467,226 +0.35(+2.26%)
Dec 30, 2022 15.59 15.71 15.31 15.48 507,992 -0.27(-1.71%)
Dec 29, 2022 15.30 15.82 15.18 15.75 380,702 +0.59(+3.89%)
Dec 28, 2022 15.14 15.29 15.04 15.16 375,286 +0.02(+0.13%)
Dec 27, 2022 15.40 15.41 15.08 15.14 361,390 -0.26(-1.69%)
Dec 23, 2022 15.08 15.44 15.02 15.40 249,763 +0.24(+1.58%)
Dec 22, 2022 14.86 15.18 14.65 15.16 339,240 +0.22(+1.47%)
Dec 21, 2022 15.34 15.34 14.88 14.94 471,896 -0.30(-1.97%)
Dec 20, 2022 15.30 15.60 15.02 15.24 380,413 -0.07(-0.46%)
Dec 19, 2022 15.67 15.80 15.21 15.31 558,462 -0.23(-1.48%)
Dec 16, 2022 15.36 15.79 15.35 15.54 1,308,877 -0.21(-1.33%)
Dec 15, 2022 15.91 15.91 15.26 15.75 676,426 -0.36(-2.23%)
Dec 14, 2022 16.62 16.97 15.90 16.11 731,751 -0.55(-3.30%)
Dec 13, 2022 16.82 17.08 16.50 16.66 989,406 +0.33(+2.02%)
Dec 12, 2022 16.55 16.70 15.87 16.33 635,433 -0.36(-2.16%)
Dec 09, 2022 16.39 16.86 16.32 16.69 258,411 +0.24(+1.46%)
Dec 08, 2022 16.56 16.65 16.28 16.45 443,410 +0.00(+0.00%)
Dec 07, 2022 16.48 16.82 16.41 16.45 446,550 +0.18(+1.11%)
Dec 06, 2022 16.77 16.82 16.14 16.27 365,065 -0.56(-3.33%)
Dec 05, 2022 16.96 17.06 16.54 16.83 469,247 -0.13(-0.77%)
Dec 02, 2022 17.14 17.16 16.84 16.96 197,459 -0.44(-2.53%)
Dec 01, 2022 17.66 17.75 17.33 17.40 235,071 -0.11(-0.63%)
Nov 30, 2022 17.30 17.61 17.07 17.51 308,296 +0.21(+1.21%)
Nov 29, 2022 17.06 17.31 16.83 17.30 276,667 +0.19(+1.11%)
Nov 28, 2022 18.11 18.18 17.06 17.11 356,076 -1.07(-5.89%)
Nov 25, 2022 17.97 18.19 17.86 18.18 133,785 +0.34(+1.91%)
Nov 23, 2022 17.83 17.99 17.68 17.84 203,856 +0.04(+0.22%)
Nov 22, 2022 17.42 17.83 17.10 17.80 299,611 +0.46(+2.65%)
Nov 21, 2022 17.47 17.47 17.18 17.34 213,739 -0.11(-0.63%)
Nov 18, 2022 17.83 17.86 17.37 17.45 322,155 +0.04(+0.23%)
Nov 17, 2022 17.52 17.63 17.29 17.41 372,048 -0.27(-1.53%)
Nov 16, 2022 17.76 17.81 17.37 17.68 269,579 -0.20(-1.11%)
Nov 15, 2022 17.94 18.35 17.77 17.88 371,560 +0.25(+1.41%)
Nov 14, 2022 17.79 17.88 17.40 17.63 487,509 -0.24(-1.33%)
Nov 11, 2022 18.65 18.80 17.85 17.87 598,979 -0.72(-3.90%)
Nov 10, 2022 17.25 18.65 17.19 18.59 458,345 +1.79(+10.63%)
Nov 09, 2022 17.29 17.33 16.78 16.81 406,889 -0.69(-3.97%)
Nov 08, 2022 17.42 17.59 17.18 17.50 498,090 +0.21(+1.20%)
Nov 07, 2022 17.88 18.30 16.48 17.29 799,251 -1.52(-8.07%)
Nov 04, 2022 19.91 19.96 18.20 18.81 582,468 -1.19(-5.95%)
Nov 03, 2022 19.85 20.36 19.79 20.00 268,473 -0.08(-0.40%)
Nov 02, 2022 20.46 20.06 20.08 349,352 -0.42(-2.03%)
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.