Ruths Hospitality Historical Data - RUTH

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
Ruths Hospitality Group Inc RUTH NASDAQ Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
0.50 5.89% 8.99 8.77 9.265 8.77 8.49 11:37:02
more quote information »

RUTH Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week9.209.347.7658.332,831,479-0.21-2.28%
1 Month10.1512.306.909.031,807,236-1.16-11.43%
3 Months19.3719.372.3157.941,611,883-10.38-53.59%
6 Months23.5724.992.31510.27921,523-14.58-61.86%
1 Year23.6925.7752.31512.42563,040-14.70-62.05%
3 Years21.7033.952.31517.66330,189-12.71-58.57%
5 Years14.3233.952.31517.48284,991-5.33-37.22%

RUTH 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 26 2020 8.56 0.57 7.13% 8.23 8.73 8.03 3,539,358
May 22 2020 7.99 -0.09 -1.11% 8.14 8.29 7.765 1,903,744
May 21 2020 8.08 -1.04 -11.4% 8.325 8.65 7.95 4,679,282
May 20 2020 9.12 0.16 1.79% 9.20 9.34 8.8662 1,203,530
May 19 2020 8.96 0.13 1.47% 8.76 9.29 8.21 1,391,714
May 18 2020 8.83 0.75 9.28% 8.66 8.95 8.29 1,734,378
May 15 2020 8.08 0.33 4.26% 7.65 8.29 7.5004 1,272,244
May 14 2020 7.75 0.15 1.98% 7.29 7.95 6.90 1,443,958
May 13 2020 7.5999 -0.78 -9.31% 8.31 8.75 7.4042 1,515,780
May 12 2020 8.38 -0.65 -7.2% 9.12 9.4099 8.37 1,103,456
May 11 2020 9.03 -0.58 -6.04% 9.15 9.74 8.91 1,146,652
May 08 2020 9.61 0.45 4.91% 9.10 9.65 8.54 2,094,896
May 07 2020 9.16 0.14 1.55% 9.01 9.38 8.9079 913,371
May 06 2020 9.02 0.07 0.78% 9.05 9.4781 8.84 819,844
May 05 2020 8.95 -0.72 -7.45% 10.00 10.33 8.88 1,583,461
May 04 2020 9.67 -0.18 -1.83% 9.41 9.98 8.9101 1,135,355
May 01 2020 9.85 -1.41 -12.48% 10.23 10.7501 9.70 2,055,285
Apr 30 2020 11.255 -0.05 -0.4% 11.08 12.30 10.625 2,302,388
Apr 29 2020 11.30 1.80 18.95% 10.15 11.59 9.85 2,498,795
Apr 28 2020 9.50 0.16 1.71% 10.30 10.85 9.03 1,614,354
Apr 27 2020 9.34 0.96 11.46% 8.57 9.45 8.5002 1,447,023
See More Historical Prices »


Your Recent History
NASDAQ
RUTH
Ruths Hosp..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.