RUTH

Ruth's Hospitality Group, Inc. Historical Stock Prices

$11.26
*  
0.13
1.14%
Get RUTH Alerts
*Delayed - data as of Sep. 30, 2014 13:07 ET  -  Find a broker to begin trading RUTH now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
View:    RUTH Real Time
 
 
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 29-JUN-2014 TO 29-SEP-2014

Date Open High Low Close / Last Volume
13:07  11.40  11.46  11.24  11.26 37,513
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
08/19/2014 11.04 11.05 10.91 10.95 152,140
08/18/2014 11.04 11.07 10.91 10.98 138,116
08/15/2014 10.8 11.03 10.7 10.95 240,748
08/14/2014 10.89 10.925 10.64 10.7 222,729
08/13/2014 10.88 10.97 10.75 10.86 213,757
08/12/2014 10.97 10.97 10.71 10.86 129,535
08/11/2014 10.7 11.08 10.66 11.05 202,393
08/08/2014 10.51 10.7 10.51 10.66 104,486
08/07/2014 10.67 10.74 10.49 10.52 113,359
08/06/2014 10.39 10.7 10.39 10.635 188,977
08/05/2014 10.7 10.71 10.39 10.45 273,998
08/04/2014 10.63 10.8099 10.42 10.74 299,302
08/01/2014 11.3 11.34 10.4901 10.57 374,351
07/31/2014 11.39 11.528 11.18 11.35 273,823
07/30/2014 11.62 11.678 11.42 11.46 157,378
07/29/2014 11.52 11.683 11.41 11.58 149,753
07/28/2014 11.38 11.51 11.31 11.5 190,597
07/25/2014 11.4 11.447 11.28 11.42 198,117
07/24/2014 11.75 11.75 11.48 11.49 199,216
07/23/2014 11.69 11.7999 11.64 11.67 189,711
07/22/2014 11.83 11.93 11.68 11.7 470,304
07/21/2014 11.87 11.9 11.68 11.76 185,731
07/18/2014 11.75 12.06 11.75 11.92 270,569
07/17/2014 11.79 12.0797 11.75 11.77 275,989
07/16/2014 11.89 12.01 11.77 11.83 536,493
07/15/2014 11.97 11.97 11.69 11.81 285,271
07/14/2014 12.02 12.08 11.92 11.99 173,472
07/11/2014 12 12.14 11.89 11.89 267,458
07/10/2014 12.09 12.11 11.9601 12.05 162,779
07/09/2014 12.21 12.3 12.19 12.23 192,012
07/08/2014 12.45 12.46 12.13 12.13 349,195
07/07/2014 12.47 12.72 12.41 12.5 431,642
07/03/2014 12.5 12.58 12.47 12.53 74,883
07/02/2014 12.55 12.65 12.42 12.43 246,933
07/01/2014 12.34 12.73 12.33 12.6 286,145
06/30/2014 12.42 12.42 12.25 12.35 227,363
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?