RUTH

Historical Stock Prices

$15.13
*  
0.24
1.56%
Get RUTH Alerts
*Delayed - data as of Jan. 23, 2015  -  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 23-OCT-2014 TO 23-JAN-2015

Date Open High Low Close / Last Volume
01/23/2015 15.42 15.52 15.11 15.14 192,560
01/22/2015 15.01 15.38 14.74 15.37 154,799
01/21/2015 15.1 15.1799 14.79 14.91 107,506
01/20/2015 15.35 15.42 15.02 15.17 147,733
01/16/2015 15.09 15.26 14.9 15.25 175,820
01/15/2015 15.35 15.5 15.025 15.09 322,560
01/14/2015 14.73 15.36 14.55 15.32 452,280
01/13/2015 14.68 14.97 14.51 14.84 242,559
01/12/2015 14.59 14.65 14.34 14.48 277,933
01/09/2015 14.59 14.63 14.32 14.35 180,771
01/08/2015 14.59 14.6995 14.465 14.64 446,626
01/07/2015 14.27 14.56 14.205 14.52 339,210
01/06/2015 14.54 14.56 14.02 14.23 266,408
01/05/2015 14.34 14.59 14.31 14.4 262,784
01/02/2015 15.17 15.17 14.38 14.4 277,697
12/31/2014 14.9 15.18 14.85 15 289,616
12/30/2014 14.65 14.895 14.59 14.86 233,393
12/29/2014 14.44 14.77 14.3188 14.67 181,465
12/26/2014 14.36 14.45 14.325 14.39 144,498
12/24/2014 14.17 14.47 14.17 14.25 153,798
12/23/2014 14.08 14.36 14.07 14.18 198,341
12/22/2014 13.94 14.19 13.81 14.07 190,628
12/19/2014 13.89 14.049 13.69 13.88 696,583
12/18/2014 13.66 13.95 13.43 13.925 409,403
12/17/2014 13.17 13.52 13.1563 13.51 277,493
12/16/2014 13.09 13.48 13.05 13.17 264,537
12/15/2014 13.2 13.4 13.07 13.1 237,811
12/12/2014 13.08 13.21 13 13.12 209,756
12/11/2014 13.16 13.35 13.1 13.24 109,441
12/10/2014 13.26 13.34 13.05 13.1 133,431
12/09/2014 12.98 13.3 12.95 13.28 238,320
12/08/2014 12.95 13.14 12.91 13.1 302,885
12/05/2014 13.15 13.285 13 13.04 195,500
12/04/2014 13.12 13.3 13.08 13.14 270,794
12/03/2014 13.14 13.25 13.06 13.09 274,081
12/02/2014 12.94 13.26 12.88 13.1 104,810
12/01/2014 13.12 13.22 12.86 12.88 210,964
11/28/2014 12.89 13.3 12.89 13.14 144,416
11/26/2014 12.9 13.01 12.85 12.88 94,627
11/25/2014 12.97 13.14 12.86 12.88 155,461
11/24/2014 12.9 13.01 12.84 12.92 197,102
11/21/2014 13.05 13.05 12.8 12.83 180,004
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
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?