RUTH

Ruth's Hospitality Group, Inc. Historical Stock Prices

$11.42
*  
0.07
0.61%
Get RUTH Alerts
*Delayed - data as of Jul. 25, 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 24-APR-2014 TO 24-JUL-2014

Date Open High Low Close / Last Volume
16:00  11.40  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
06/27/2014 12.29 12.51 12.275 12.49 634,184
06/26/2014 12.28 12.34 12.215 12.3 114,715
06/25/2014 12.13 12.34 12.13 12.33 107,043
06/24/2014 12.27 12.41 12.18 12.22 158,536
06/23/2014 12.36 12.37 12.23 12.35 139,817
06/20/2014 12.36 12.41 12.3 12.39 250,647
06/19/2014 12.25 12.355 12.165 12.33 147,910
06/18/2014 12.29 12.29 12.16 12.24 170,246
06/17/2014 12.2 12.35 12.16 12.28 196,786
06/16/2014 12.31 12.38 12.16 12.26 143,211
06/13/2014 12.5 12.53 12.28 12.31 183,166
06/12/2014 12.47 12.55 12.31 12.44 152,665
06/11/2014 12.42 12.585 12.42 12.55 131,117
06/10/2014 12.51 12.64 12.3 12.53 121,168
06/09/2014 12.83 12.86 12.575 12.61 140,293
06/06/2014 12.89 13.1 12.7 12.9 201,821
06/05/2014 12.27 12.82 12.2 12.8 307,917
06/04/2014 12.1 12.3 12.08 12.24 196,559
06/03/2014 12.12 12.29 12.06 12.16 139,787
06/02/2014 12.29 12.35 12.1 12.2 172,106
05/30/2014 12.13 12.31 12.01 12.25 132,188
05/29/2014 12.27 12.3 12.07 12.13 100,980
05/28/2014 12.45 12.45 12.14 12.24 132,336
05/27/2014 12.38 12.6 12.34 12.45 171,748
05/23/2014 12.33 12.36 12.26 12.36 134,001
05/22/2014 12.12 12.35 12.12 12.3 81,603
05/21/2014 12.11 12.245 11.99 12.13 152,823
05/20/2014 12.24 12.24 12 12.09 187,907
05/19/2014 12.07 12.36 12.014 12.24 156,518
05/16/2014 12.09 12.195 11.9601 12.19 113,940
05/15/2014 12.01 12.1 11.954 12.04 264,441
05/14/2014 12.36 12.37 12 12.05 208,216
05/13/2014 12.65 12.68 12.28 12.4 255,768
05/12/2014 12.36 12.77 12.33 12.7 215,753
05/09/2014 12.1 12.31 12.01 12.3 153,253
05/08/2014 12.6 12.69 12.15 12.16 176,717
05/07/2014 12.76 12.79 12.5 12.56 236,109
05/06/2014 12.64 12.95 12.64 12.77 343,243
05/05/2014 12.36 12.79 12.2 12.73 331,259
05/02/2014 12.5 12.58 12.27 12.27 144,122
05/01/2014 12.53 12.64 12.31 12.43 242,345
04/30/2014 12.52 12.66 12.44 12.59 259,208
04/29/2014 12.36 12.665 12.1 12.6 263,140
04/28/2014 12.1 12.16 11.88 12.09 302,857
04/25/2014 12.25 12.33 11.995 12 176,080
04/24/2014 12.66 12.66 12.23 12.25 227,444
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?