RUTH

Ruths Hospitality Historical Data

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
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
0.00 0.0% 16.13 05:45:01
Open Price Low Price High Price Close Price Previous Close
16.13
more quote information »

RUTH Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week14.5916.8614.0315.76982,4731.5410.56%
1 Month11.9616.869.9513.461,087,4834.1734.87%
3 Months11.2616.869.9512.101,031,2134.8743.25%
6 Months8.7716.866.159.911,408,6137.3683.92%
1 Year23.5724.992.31510.051,169,770-7.44-31.57%
3 Years20.5033.952.31514.00541,303-4.37-21.32%
5 Years17.3633.952.31514.86416,749-1.23-7.09%

RUTH 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 25 2020 16.13 -0.42 -2.54% 16.24 16.36 15.75 854,372
Nov 24 2020 16.55 1.62 10.85% 15.43 16.86 15.25 1,603,140
Nov 23 2020 14.93 0.57 3.97% 14.7852 15.11 14.58 849,500
Nov 20 2020 14.36 -0.42 -2.84% 14.59 14.75 14.03 622,880
Nov 19 2020 14.78 -0.08 -0.54% 14.56 15.00 14.49 432,885
Nov 18 2020 14.86 0.12 0.81% 14.90 15.28 14.835 527,740
Nov 17 2020 14.74 -0.31 -2.06% 14.68 14.8223 14.3256 689,354
Nov 16 2020 15.05 1.20 8.66% 14.76 15.46 14.38 1,331,454
Nov 13 2020 13.85 0.63 4.77% 13.34 13.945 13.12 608,710
Nov 12 2020 13.22 -0.05 -0.38% 13.00 13.60 12.92 777,313
Nov 11 2020 13.27 -0.61 -4.39% 13.86 13.875 13.03 589,015
Nov 10 2020 13.88 -0.63 -4.34% 14.56 14.99 13.57 1,294,888
Nov 09 2020 14.51 2.59 21.73% 14.03 15.73 13.82 2,655,531
Nov 06 2020 11.92 0.03 0.25% 11.86 11.99 11.64 457,865
Nov 05 2020 11.89 0.07 0.59% 11.93 12.29 11.84 758,568
Nov 04 2020 11.82 0.42 3.68% 11.46 12.00 11.11 898,627
Nov 03 2020 11.40 0.67 6.24% 10.91 11.63 10.85 1,234,694
Nov 02 2020 10.73 -0.45 -4.03% 11.80 11.80 10.62 1,261,744
Oct 30 2020 11.18 -0.44 -3.79% 11.96 12.16 9.95 3,213,892
Oct 29 2020 11.62 0.94 8.8% 10.75 11.64 10.6798 927,363
Oct 28 2020 10.68 -0.61 -5.4% 10.81 11.00 10.60 1,219,191
Oct 27 2020 11.29 -0.04 -0.35% 11.22 11.485 11.16 384,734
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.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20201127 11:49:50