Ruths Hospitality Historical Data - RUTH

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
Ruths Hospitality Group Inc RUTH NASDAQ Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  -0.34 -1.65% 20.32 20.61 20.15 20.61 20.66 00:00:04
more quote information »

RUTH Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week22.2822.4320.1520.92282,702-1.96-8.8%
1 Month22.1022.4320.1521.65217,855-1.78-8.05%
3 Months22.3025.77520.1523.03241,032-1.98-8.88%
6 Months22.0625.77518.6021.50223,934-1.74-7.89%
1 Year23.9327.1518.6022.73195,548-3.61-15.09%
3 Years17.1033.9516.6523.39216,3653.2218.83%
5 Years15.1733.9513.7420.73207,8915.1533.95%

RUTH 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 24 2020 20.32 -0.34 -1.65% 20.61 20.66 20.15 233,909
Jan 23 2020 20.66 0.07 0.34% 20.61 20.74 20.185 303,094
Jan 22 2020 20.59 -0.34 -1.6% 20.98 20.9851 20.38 277,848
Jan 21 2020 20.925 -1.23 -5.53% 22.07 22.17 20.84 409,134
Jan 17 2020 22.15 0.00 0.0% 22.28 22.43 22.00 140,733
Jan 16 2020 22.15 0.36 1.65% 21.79 22.22 21.79 266,201
Jan 15 2020 21.79 0.29 1.35% 21.55 21.86 21.41 340,307
Jan 14 2020 21.50 -0.44 -2.01% 21.92 21.95 21.48 197,628
Jan 13 2020 21.94 0.15 0.69% 21.78 22.10 21.73 189,175
Jan 10 2020 21.79 -0.27 -1.22% 22.14 22.14 21.72 159,754
Jan 09 2020 22.06 -0.14 -0.63% 22.24 22.345 22.04 163,430
Jan 08 2020 22.20 0.24 1.09% 21.93 22.39 21.91 132,238
Jan 07 2020 21.96 0.00 0.0% 21.83 21.97 21.66 274,037
Jan 06 2020 21.96 -0.16 -0.72% 22.00 22.04 21.69 266,968
Jan 03 2020 22.12 0.04 0.18% 21.84 22.20 21.675 197,997
Jan 02 2020 22.08 0.31 1.45% 21.84 22.095 21.66 182,030
Dec 31 2019 21.765 -0.07 -0.3% 21.75 22.05 21.75 151,681
Dec 30 2019 21.83 0.24 1.11% 21.71 21.96 21.49 126,687
Dec 27 2019 21.59 -0.43 -1.95% 22.10 22.115 21.57 86,265
Dec 26 2019 22.02 -0.12 -0.54% 22.12 22.14 21.85 51,640
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.