Ruth's Hospitality Group, Inc. Common Stock Historical Stock Prices

RUTH 
$15.88
*  
0.33
2.04%
Get RUTH Alerts
*Delayed - data as of Apr. 29, 2016  -  Find a broker to begin trading RUTH now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
View:    RUTH Pre-Market
 
 
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 30-JAN-2016 TO 29-APR-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 16.24 16.53 15.81 15.88 492,977
04/29/2016 16.24 16.53 15.81 15.88 493,077
04/28/2016 18.49 18.49 16.14 16.21 483,386
04/27/2016 17.74 17.75 17.38 17.63 177,809
04/26/2016 17.6 17.85 17.3247 17.82 146,451
04/25/2016 17.59 17.6799 17.47 17.53 133,007
04/22/2016 17.23 17.62 17.2 17.58 201,439
04/21/2016 17.63 17.635 17.345 17.37 240,536
04/20/2016 17.67 17.69 17.4001 17.56 182,130
04/19/2016 18.01 18.03 17.535 17.6 166,175
04/18/2016 17.86 18.09 17.774 18.05 136,232
04/15/2016 17.78 18.03 17.78 17.84 128,774
04/14/2016 17.88 17.88 17.74 17.85 136,711
04/13/2016 17.78 17.96 17.69 17.88 227,808
04/12/2016 17.79 18.01 17.67 17.73 170,535
04/11/2016 18 18.361 17.79 17.85 248,457
04/08/2016 17.77 17.99 17.65 17.93 197,265
04/07/2016 17.93 18.1 17.615 17.72 325,564
04/06/2016 17.94 18.21 17.89 18.07 233,697
04/05/2016 17.78 17.99 17.75 17.88 360,506
04/04/2016 18.46 18.55 17.94 17.98 261,706
04/01/2016 18.32 18.58 18.113 18.46 259,393
03/31/2016 18.5 18.66 18.28 18.41 701,839
03/30/2016 18.47 18.78 18.34 18.45 370,960
03/29/2016 17.9 18.58 17.692 18.48 554,023
03/28/2016 17.65 18.07 17.535 17.94 888,052
03/24/2016 17.41 17.66 17.3428 17.53 301,903
03/23/2016 17.56 17.72 17.42 17.53 243,715
03/22/2016 17.62 17.92 17.48 17.66 241,317
03/21/2016 17.67 17.9 17.43 17.77 292,455
03/18/2016 17.99 18 17.72 17.76 499,368
03/17/2016 17.61 17.98 17.47 17.92 327,083
03/16/2016 17.13 17.76 16.93 17.67 744,950
03/15/2016 16.87 17.19 16.87 17.19 1,124,883
03/14/2016 17.23 17.34 16.84 16.87 392,333
03/11/2016 17.31 17.4199 17.06 17.28 239,087
03/10/2016 17.6 17.67 17.23 17.24 244,673
03/09/2016 17.85 17.85 17.36 17.44 324,962
03/08/2016 17.48 17.89 17.46 17.67 380,807
03/07/2016 17.34 17.68 17.305 17.53 229,382
03/04/2016 17.48 17.765 16.521 17.52 336,425
03/03/2016 17.51 17.615 17.31 17.56 182,944
03/02/2016 17.62 17.7683 17.47 17.48 281,880
03/01/2016 17.62 17.8289 17.49 17.6 645,929
02/29/2016 16.98 17.7 16.97 17.57 749,620
02/26/2016 16.95 16.965 16.625 16.79 242,530
02/25/2016 16.97 16.97 16.63 16.85 249,034
02/24/2016 16.88 16.97 16.775 16.91 159,172
02/23/2016 16.78 17.09 16.64 16.99 384,373
02/22/2016 17.23 17.23 16.8215 16.85 188,013
02/19/2016 16.88 17.23 16.4328 17.11 422,674
02/18/2016 17.06 17.28 16.84 16.91 227,256
02/17/2016 16.76 17.26 16.69 17.09 424,374
02/16/2016 16.15 16.75 16.13 16.73 348,286
02/12/2016 16.17 16.59 15.62 16.18 468,968
02/11/2016 15.21 15.47 14.9 15.43 330,582
02/10/2016 15.4 15.71 15.36 15.38 235,532
02/09/2016 15.34 15.66 14.96 15.32 365,357
02/08/2016 15.5 15.675 15 15.41 787,913
02/05/2016 16.13 16.23 15.66 15.67 487,007
02/04/2016 15.98 16.21 15.91 16.13 291,978
02/03/2016 16.3 16.5 15.87 16.06 252,178
02/02/2016 16.37 16.56 16.2 16.23 282,038
02/01/2016 16.18 16.52 16.14 16.47 260,428
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?