RUTH

Ruth's Hospitality Group, Inc. Historical Stock Prices

$12.92
*  
0.19
1.49%
Get RUTH Alerts
*Delayed - data as of Nov. 20, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 20-AUG-2014 TO 20-NOV-2014

Date Open High Low Close / Last Volume
16:00  12.70  13  12.6701  12.92 214,525
11/20/2014 12.7 13 12.6701 12.92 214,499
11/19/2014 12.95 13 12.7 12.73 213,132
11/18/2014 12.99 13.25 12.91 12.92 249,269
11/17/2014 12.43 12.98 12.39 12.97 763,838
11/14/2014 12.35 12.56 12.345 12.37 253,305
11/13/2014 12.66 12.775 12.36 12.37 272,095
11/12/2014 12.49 12.71 12.43 12.6 312,949
11/11/2014 12.5 12.6 12.41 12.55 233,265
11/10/2014 12.44 12.73 12.24 12.51 253,567
11/07/2014 12.35 12.41 12.22 12.41 235,815
11/06/2014 12.7 12.7 12.2 12.36 562,296
11/05/2014 12.87 12.94 12.61 12.73 221,591
11/04/2014 12.24 12.84 12.18 12.83 327,872
11/03/2014 12.2 12.29 12.13 12.25 206,078
10/31/2014 12.37 12.37 12.08 12.17 260,739
10/30/2014 11.89 12.15 11.87 12.14 183,002
10/29/2014 11.86 12 11.66 11.91 174,692
10/28/2014 11.35 11.86 11.35 11.84 235,859
10/27/2014 11.21 11.35 11.18 11.32 86,508
10/24/2014 11.13 11.34 11.09 11.3 92,824
10/23/2014 11.29 11.3 11.06 11.1 105,752
10/22/2014 11.25 11.32 11.12 11.15 141,711
10/21/2014 11.06 11.24 10.8725 11.24 141,841
10/20/2014 10.78 11.08 10.78 11.07 241,553
10/17/2014 11.28 11.32 10.73 10.8 341,001
10/16/2014 10.86 11.17 10.741 11.12 315,294
10/15/2014 10.92 11.13 10.535 11.03 361,539
10/14/2014 11 11.36 10.99 11.13 271,538
10/13/2014 11.04 11.07 10.885 10.9 251,015
10/10/2014 11.05 11.21 10.99 11.04 235,706
10/09/2014 11.56 11.72 11.09 11.11 302,029
10/08/2014 11.07 11.59 11.07 11.56 232,428
10/07/2014 11.26 11.3 11.072 11.13 160,365
10/06/2014 11.41 11.53 11.28 11.37 110,175
10/03/2014 11.36 11.44 11.26 11.41 247,399
10/02/2014 11 11.27 11 11.23 126,799
10/01/2014 11.03 11.15 10.87 11 270,044
09/30/2014 11.4 11.46 11.04 11.04 197,468
09/29/2014 11.33 11.5199 11.32 11.39 139,115
09/26/2014 11.33 11.47 11.3 11.47 72,389
09/25/2014 11.4 11.47 11.25 11.31 116,004
09/24/2014 11.34 11.48 11.27 11.42 122,755
09/23/2014 11.46 11.6 11.26 11.31 151,166
09/22/2014 11.56 11.64 11.44 11.49 138,134
09/19/2014 11.71 11.78 11.61 11.66 447,752
09/18/2014 11.59 11.62 11.52 11.6 155,838
09/17/2014 11.47 11.65 11.47 11.54 119,076
09/16/2014 11.43 11.58 11.43 11.49 125,715
09/15/2014 11.6 11.6 11.38 11.45 123,674
09/12/2014 11.56 11.6 11.32 11.59 239,618
09/11/2014 11.02 11.54 11.02 11.52 338,583
09/10/2014 11.18 11.315 11.07 11.28 137,370
09/09/2014 11.36 11.36 11.08 11.12 116,530
09/08/2014 11.28 11.36 11.25 11.36 173,044
09/05/2014 11.19 11.37 11.19 11.29 77,213
09/04/2014 11.32 11.47 11.225 11.25 120,966
09/03/2014 11.3 11.38 10.995 11.26 432,934
09/02/2014 11.21 11.37 11.14 11.29 313,522
08/29/2014 11.03 11.2 10.95 11.15 411,881
08/28/2014 10.97 11.08 10.9 11.03 97,736
08/27/2014 11.01 11.075 10.92 11 124,702
08/26/2014 11.13 11.15 10.96 11 145,512
08/25/2014 10.89 11.16 10.86 11.09 297,463
08/22/2014 10.73 10.87 10.66 10.82 113,928
08/21/2014 10.66 10.75 10.47 10.73 124,281
08/20/2014 10.9 10.9 10.68 10.69 177,818
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?