Ruth's Hospitality (NQ: RUTH )

19.43 USD UNCHANGED
Streaming Delayed Price Updated: 4:46 PM EST, Jan 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 19, 2021 18.92 19.57 18.61 19.43 969,392 +0.61(+3.24%)
Jan 15, 2021 18.40 19.00 18.07 18.82 602,900 +0.35(+1.89%)
Jan 14, 2021 17.61 18.58 17.59 18.47 821,317 +0.98(+5.60%)
Jan 13, 2021 17.47 17.67 16.98 17.49 414,212 -0.01(-0.06%)
Jan 12, 2021 17.46 17.88 17.31 17.50 437,496 +0.10(+0.57%)
Jan 11, 2021 17.44 17.77 17.19 17.40 442,619 -0.01(-0.06%)
Jan 08, 2021 17.70 17.90 17.12 17.41 380,300 -0.07(-0.40%)
Jan 07, 2021 18.01 18.01 17.31 17.48 509,948 -0.07(-0.40%)
Jan 06, 2021 17.03 18.24 16.57 17.55 1,009,165 +0.91(+5.47%)
Jan 05, 2021 16.39 17.11 16.39 16.64 675,559 +0.07(+0.42%)
Jan 04, 2021 17.88 17.89 15.95 16.57 1,245,601 -1.16(-6.54%)
Dec 31, 2020 17.73 17.73 17.73 397,832 +0.47(+2.72%)
Dec 30, 2020 17.42 17.55 17.06 17.26 397,832 -0.07(-0.40%)
Dec 29, 2020 16.87 17.39 16.87 17.33 527,240 +0.45(+2.67%)
Dec 28, 2020 17.62 17.62 16.72 16.88 447,872 -0.33(-1.92%)
Dec 24, 2020 17.03 17.30 16.89 17.21 161,000 +0.20(+1.18%)
Dec 23, 2020 17.24 17.47 16.95 17.01 310,108 -0.05(-0.29%)
Dec 22, 2020 16.70 17.26 16.39 17.06 527,117 +0.36(+2.16%)
Dec 21, 2020 16.03 16.82 16.01 16.70 660,190 +0.11(+0.66%)
Dec 18, 2020 17.00 17.15 16.16 16.59 1,221,700 -0.36(-2.12%)
Dec 17, 2020 16.82 17.01 16.62 16.95 643,398 +0.15(+0.89%)
Dec 16, 2020 16.26 16.98 16.26 16.80 597,279 +0.26(+1.57%)
Dec 15, 2020 16.05 16.57 16.05 16.54 631,573 +0.44(+2.73%)
Dec 14, 2020 16.60 16.86 15.96 16.10 575,965 -0.18(-1.11%)
Dec 11, 2020 16.17 16.42 15.98 16.28 1,224,200 -0.29(-1.75%)
Dec 10, 2020 16.29 16.73 16.26 16.57 702,683 -0.03(-0.18%)
Dec 09, 2020 16.69 16.82 16.19 16.60 700,727 +0.06(+0.36%)
Dec 08, 2020 16.15 16.59 16.05 16.54 603,534 +0.25(+1.53%)
Dec 07, 2020 16.71 16.80 16.05 16.29 556,292 -0.54(-3.21%)
Dec 04, 2020 16.89 17.11 16.64 16.83 418,400 +0.08(+0.48%)
Dec 03, 2020 16.92 17.22 16.65 16.75 466,391 -0.01(-0.06%)
Dec 02, 2020 16.55 17.01 16.03 16.76 433,200 +0.37(+2.26%)
Dec 01, 2020 15.95 16.47 15.59 16.39 705,873 +0.82(+5.27%)
Nov 30, 2020 16.16 16.27 15.24 15.57 890,027 -0.80(-4.89%)
Nov 27, 2020 16.26 16.84 16.12 16.37 492,200 +0.24(+1.49%)
Nov 25, 2020 16.24 16.36 15.75 16.13 854,300 -0.42(-2.54%)
Nov 24, 2020 15.43 16.86 15.25 16.55 1,603,140 +1.62(+10.85%)
Nov 23, 2020 14.79 15.11 14.58 14.93 849,500 +0.57(+3.97%)
Nov 20, 2020 14.59 14.75 14.03 14.36 623,200 -0.42(-2.84%)
Nov 19, 2020 14.56 15.00 14.49 14.78 432,905 -0.08(-0.54%)
Nov 18, 2020 14.90 15.28 14.84 14.86 527,793 +0.12(+0.81%)
Nov 17, 2020 14.68 14.82 14.33 14.74 689,354 -0.31(-2.06%)
Nov 16, 2020 14.76 15.46 14.38 15.05 1,330,638 +1.20(+8.66%)
Nov 13, 2020 13.34 13.95 13.12 13.85 609,800 +0.63(+4.77%)
Nov 12, 2020 13.02 13.60 12.92 13.22 777,313 -0.05(-0.38%)
Nov 11, 2020 13.86 13.88 13.03 13.27 589,015 -0.61(-4.39%)
Nov 10, 2020 14.56 14.99 13.57 13.88 1,294,888 -0.63(-4.34%)
Nov 09, 2020 14.03 15.73 13.82 14.51 2,655,855 +2.59(+21.73%)
Nov 06, 2020 11.86 11.99 11.64 11.92 457,800 +0.03(+0.25%)
Nov 05, 2020 11.93 12.29 11.84 11.89 758,581 +0.07(+0.59%)
Nov 04, 2020 11.46 12.00 11.11 11.82 898,627 +0.42(+3.68%)
Nov 03, 2020 10.91 11.63 10.85 11.40 1,234,694 +0.67(+6.24%)
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.