RUTH

Historical Stock Prices

$12.12
*  
0.15
 negative 
1.25%
Get RUTH Alerts
*Delayed - data as of Apr. 17, 2014 
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 17-JAN-2014 TO 17-APR-2014

Date Open High Low Close / Last Volume
04/17/2014 11.97 12.14 11.915 12.12 174,518
04/16/2014 12.02 12.02 11.8 11.97 142,368
04/15/2014 12.01 12.06 11.76 11.92 242,858
04/14/2014 11.93 12.02 11.84 12 252,582
04/11/2014 11.82 11.94 11.76 11.86 235,692
04/10/2014 11.97 12 11.75 11.93 206,075
04/09/2014 11.81 11.99 11.7 11.99 484,351
04/08/2014 11.62 11.8275 11.6 11.765 246,095
04/07/2014 12 12.25 11.5 11.57 398,486
04/04/2014 12.49 12.5 11.94 12.01 197,990
04/03/2014 12.55 12.66 12.34 12.42 178,358
04/02/2014 12.43 12.51 12.16 12.49 202,929
04/01/2014 12.13 12.5 12.13 12.42 337,600
03/31/2014 11.98 12.115 11.89 12.09 272,518
03/28/2014 11.61 12.04 11.61 11.9 315,403
03/27/2014 11.84 12 11.38 11.62 283,171
03/26/2014 12.09 12.24 11.83 11.85 223,326
03/25/2014 12 12.03 11.75 11.99 199,440
03/24/2014 12.1 12.49 11.72 11.89 177,381
03/21/2014 12.16 12.2382 12.05 12.09 403,020
03/20/2014 12.13 12.24 12.0304 12.15 181,771
03/19/2014 12.51 12.55 12.13 12.18 118,973
03/18/2014 12.51 12.6 12.45 12.53 130,177
03/17/2014 12.5 12.624 12.412 12.48 120,616
03/14/2014 12.4 12.49 12.21 12.39 125,060
03/13/2014 12.68 12.77 12.37 12.47 135,392
03/12/2014 12.48 12.674 12.42 12.62 355,078
03/11/2014 12.56 12.595 12.27 12.54 277,503
03/10/2014 12.61 12.75 12.49 12.59 923,846
03/07/2014 12.78 12.78 12.44 12.67 257,607
03/06/2014 12.71 12.78 12.53 12.7 167,781
03/05/2014 12.73 12.82 12.68 12.72 189,244
03/04/2014 12.41 12.86 12.41 12.75 461,055
03/03/2014 12.27 12.36 12.16 12.26 242,763
02/28/2014 12.37 12.58 12.3 12.36 358,734
02/27/2014 12.55 12.74 12.32 12.33 195,387
02/26/2014 12.56 12.78 12.485 12.58 208,057
02/25/2014 12.66 12.91 12.54 12.57 183,069
02/24/2014 13.6 13.96 12.5 12.7 536,079
02/21/2014 13.49 14.39 12.89 13.58 1,123,192
02/20/2014 12.22 12.39 12.2 12.32 246,342
02/19/2014 12.52 12.6299 12.2 12.2 154,403
02/18/2014 12.74 12.775 12.57 12.58 130,185
02/14/2014 12.58 13.09 12.33 12.72 147,723
02/13/2014 12.57 12.66 12.42 12.58 125,646
02/12/2014 12.61 12.73 12.494 12.64 118,758
02/11/2014 12.57 12.81 12.5 12.64 150,089
02/10/2014 12.31 12.61 12.1 12.57 136,966
02/07/2014 12.3 12.632 12.2 12.34 105,364
02/06/2014 12.23 12.53 12.16 12.26 115,123
02/05/2014 12.14 12.3 11.91 12.17 184,310
02/04/2014 12.45 12.64 12.102 12.2 237,862
02/03/2014 13.05 13.27 12.31 12.41 245,202
01/31/2014 12.87 13.256 12.87 13.09 255,245
01/30/2014 12.71 13.2897 12.71 13.15 237,633
01/29/2014 12.56 12.66 12.46 12.6 195,652
01/28/2014 12.54 12.78 12.16 12.71 236,720
01/27/2014 12.54 12.7399 12.26 12.54 263,773
01/24/2014 12.94 12.94 12.35 12.56 324,687
01/23/2014 13.32 13.32 12.86 13.02 172,967
01/22/2014 13.11 13.49 13.06 13.41 186,716
01/21/2014 13.24 13.32 12.9 13.11 169,106
01/17/2014 13.28 13.42 13.18 13.21 288,657
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 your brokers before you trade


Want to trade FX?