Ruth's Hospitality Group, Inc. Common Stock Historical Stock Prices

RUTH 
$15.78
*  
0.04
0.25%
Get RUTH Alerts
*Delayed - data as of Jun. 28, 2016  -  Find a broker to begin trading RUTH now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 28-MAR-2016 TO 28-JUN-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 15.83 16.04 15.75 15.78 208,807
06/28/2016 15.83 16.04 15.75 15.78 208,807
06/27/2016 16.02 16.02 15.731 15.82 305,837
06/24/2016 15.9 16.37 15.83 16.17 712,123
06/23/2016 16.48 16.6 16.32 16.38 206,750
06/22/2016 16.57 16.6 16.39 16.45 215,041
06/21/2016 16.81 16.99 16.42 16.58 187,318
06/20/2016 17.07 17.18 16.73 16.74 202,875
06/17/2016 16.6 17.04 16.48 16.99 410,339
06/16/2016 16.67 16.815 16.46 16.64 295,216
06/15/2016 16.83 16.94 16.68 16.7 188,082
06/14/2016 16.76 16.97 16.73 16.84 144,112
06/13/2016 16.96 17.14 16.75 16.82 154,398
06/10/2016 16.95 17.43 16.86 16.89 116,885
06/09/2016 17.02 17.22 16.98 17.08 166,680
06/08/2016 16.97 17.11 16.88 17 166,251
06/07/2016 16.98 17.25 16.89 16.94 186,848
06/06/2016 16.97 17.43 16.8 17 192,985
06/03/2016 17.1 17.435 16.9 16.96 169,087
06/02/2016 16.91 17.38 16.84 17.16 227,086
06/01/2016 16.59 17.05 16.54 17 856,801
05/31/2016 16.77 16.995 16.29 16.61 431,841
05/27/2016 16.68 17.16 16.68 16.97 170,674
05/26/2016 16.78 17.03 16.72 16.73 224,543
05/25/2016 16.76 16.94 16.59 16.74 188,656
05/24/2016 16.43 16.8864 16.38 16.76 201,305
05/23/2016 16.6 16.77 16.26 16.38 226,143
05/20/2016 16.46 16.65 16.26 16.61 245,864
05/19/2016 16.46 16.59 16.26 16.36 197,838
05/18/2016 16.44 16.79 16.15 16.57 222,848
05/17/2016 16.66 16.8225 16.42 16.51 261,820
05/16/2016 16.78 16.95 16.69 16.74 165,430
05/13/2016 16.94 17.1501 16.7766 16.81 212,222
05/12/2016 16.74 17.07 16.74 17 264,756
05/11/2016 17.3 17.62 16.62 16.65 314,248
05/10/2016 17.19 17.475 17.07 17.39 271,249
05/09/2016 16.71 17.23 16.71 17.16 275,785
05/06/2016 16.72 16.85 16.47 16.64 346,076
05/05/2016 16.83 16.93 16.68 16.82 235,784
05/04/2016 16.54 17 16.54 16.85 233,814
05/03/2016 16.66 16.89 16.56 16.69 292,118
05/02/2016 15.97 17.05 15.97 16.78 446,437
04/29/2016 16.24 16.53 15.81 15.88 493,077
04/28/2016 18.49 18.49 16.14 16.21 483,386
04/27/2016 17.74 17.75 17.38 17.63 177,809
04/26/2016 17.6 17.85 17.3247 17.82 146,451
04/25/2016 17.59 17.6799 17.47 17.53 133,007
04/22/2016 17.23 17.62 17.2 17.58 201,439
04/21/2016 17.63 17.635 17.345 17.37 240,536
04/20/2016 17.67 17.69 17.4001 17.56 182,130
04/19/2016 18.01 18.03 17.535 17.6 166,175
04/18/2016 17.86 18.09 17.774 18.05 136,232
04/15/2016 17.78 18.03 17.78 17.84 128,774
04/14/2016 17.88 17.88 17.74 17.85 136,711
04/13/2016 17.78 17.96 17.69 17.88 227,808
04/12/2016 17.79 18.01 17.67 17.73 170,535
04/11/2016 18 18.361 17.79 17.85 248,457
04/08/2016 17.77 17.99 17.65 17.93 197,265
04/07/2016 17.93 18.1 17.615 17.72 325,564
04/06/2016 17.94 18.21 17.89 18.07 233,697
04/05/2016 17.78 17.99 17.75 17.88 360,506
04/04/2016 18.46 18.55 17.94 17.98 261,706
04/01/2016 18.32 18.58 18.113 18.46 259,393
03/31/2016 18.5 18.66 18.28 18.41 701,839
03/30/2016 18.47 18.78 18.34 18.45 370,960
03/29/2016 17.9 18.58 17.692 18.48 554,023
03/28/2016 17.65 18.07 17.535 17.94 888,052
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?