Ruths Hospitality Historical Data - RUTH

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
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
-0.31 -5.31% 5.53 5.15 6.1199 6.06 5.84 00:00:05
more quote information »

RUTH Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week7.548.005.156.471,427,913-2.01-26.66%
1 Month16.2716.912.3156.751,717,171-10.74-66.01%
3 Months22.1424.992.31511.05882,116-16.61-75.02%
6 Months19.5925.7752.31513.72519,577-14.06-71.77%
1 Year25.3627.152.31515.88356,243-19.83-78.19%
3 Years20.1033.952.31520.54264,008-14.57-72.49%
5 Years15.5933.952.31519.19241,918-10.06-64.53%

RUTH 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 03 2020 5.52 -0.33 -5.64% 6.06 6.1199 5.15 1,264,546
Apr 02 2020 5.85 -0.21 -3.47% 6.21 6.44 5.65 1,227,262
Apr 01 2020 6.06 -0.60 -9.01% 6.35 6.57 5.90 901,696
Mar 31 2020 6.66 0.36 5.71% 6.36 7.15 6.15 1,672,209
Mar 30 2020 6.30 -0.80 -11.27% 6.61 7.07 5.91 1,581,235
Mar 27 2020 7.10 -1.00 -12.35% 7.54 8.00 6.77 1,757,163
Mar 26 2020 8.10 0.84 11.57% 7.47 8.29 7.00 2,102,149
Mar 25 2020 7.26 0.94 14.87% 6.74 8.26 6.3299 3,396,598
Mar 24 2020 6.32 1.90 42.99% 5.20 7.17 5.05 3,464,885
Mar 23 2020 4.42 0.36 8.87% 4.19 4.99 3.90 1,615,883
Mar 20 2020 4.06 -0.38 -8.56% 4.70 5.64 4.01 2,432,841
Mar 19 2020 4.44 0.87 24.37% 4.15 4.93 3.45 2,658,799
Mar 18 2020 3.57 -1.80 -33.52% 5.22 5.42 2.315 3,358,632
Mar 17 2020 5.37 -2.92 -35.22% 8.35 8.7287 5.28 2,066,766
Mar 16 2020 8.29 -4.14 -33.31% 11.11 11.11 8.25 728,329
Mar 13 2020 12.43 0.56 4.72% 12.61 13.2623 11.76 634,069
Mar 12 2020 11.87 -1.83 -13.36% 12.72 13.08 11.77 706,341
Mar 11 2020 13.70 -0.95 -6.48% 14.24 14.63 13.55 664,934
Mar 10 2020 14.65 0.30 2.09% 14.77 15.14 14.01 674,738
Mar 09 2020 14.35 -1.99 -12.18% 14.96 15.84 14.31 536,948
Mar 06 2020 16.34 -0.34 -2.04% 16.27 16.91 15.935 482,523
Mar 05 2020 16.68 -1.97 -10.56% 18.14 18.14 16.53 596,121
Mar 04 2020 18.65 -0.42 -2.2% 19.37 19.37 18.05 315,373
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.