RUTH

Ruths Hospitality Historical Data

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 Last Traded
-0.77 -6.77% 10.60 19:59:59
Close Price Low Price High Price Open Price Previous Close
10.60 10.53 11.60 11.42 11.37
more quote information »

RUTH Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week12.2812.6010.0111.411,490,465-1.68-13.68%
1 Month9.4212.86899.3211.211,616,0051.1812.53%
3 Months8.2912.86896.159.031,407,2602.3127.86%
6 Months4.1913.413.908.821,703,5796.41152.98%
1 Year19.7225.7752.31510.241,060,528-9.12-46.25%
3 Years20.2033.952.31514.32500,385-9.60-47.52%
5 Years16.5033.952.31515.08390,597-5.90-35.76%

RUTH 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 23 2020 10.60 -0.77 -6.77% 11.42 11.60 10.53 1,220,244
Sep 22 2020 11.37 0.76 7.21% 10.80 11.47 10.6701 1,147,638
Sep 21 2020 10.605 -0.90 -7.78% 11.04 11.04 10.01 2,129,971
Sep 18 2020 11.50 -0.54 -4.49% 12.07 12.4399 11.48 1,936,921
Sep 17 2020 12.04 -0.18 -1.47% 11.96 12.46 11.82 1,269,453
Sep 16 2020 12.22 -0.05 -0.41% 12.28 12.60 11.89 968,342
Sep 15 2020 12.27 0.95 8.39% 11.47 12.8689 11.35 2,943,386
Sep 14 2020 11.32 0.25 2.26% 11.13 11.37 10.9458 733,205
Sep 11 2020 11.07 -0.30 -2.64% 11.40 11.43 10.70 1,188,816
Sep 10 2020 11.37 -0.15 -1.3% 11.61 11.96 11.3202 948,963
Sep 09 2020 11.52 0.33 2.95% 11.35 11.62 10.8406 1,294,554
Sep 08 2020 11.19 0.13 1.18% 10.79 11.53 10.64 1,013,798
Sep 04 2020 11.06 0.12 1.1% 11.26 11.60 10.71 1,129,164
Sep 03 2020 10.94 -0.19 -1.71% 11.14 11.72 10.53 1,974,286
Sep 02 2020 11.13 0.28 2.58% 10.96 11.45 10.8601 1,077,298
Sep 01 2020 10.85 0.57 5.6% 10.20 10.99 10.1834 1,247,855
Aug 31 2020 10.275 -0.75 -6.76% 11.02 11.34 9.97 1,913,735
Aug 28 2020 11.02 1.08 10.87% 10.08 11.24 9.92 3,311,466
Aug 27 2020 9.94 0.37 3.87% 9.65 10.12 9.51 1,395,171
Aug 26 2020 9.57 -0.04 -0.42% 9.42 9.61 9.32 1,752,697
Aug 25 2020 9.61 0.51 5.6% 9.15 9.675 9.05 1,962,388
Aug 24 2020 9.10 0.61 7.18% 8.66 9.265 8.45 1,524,741
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.