RUTH

Ruth's Hospitality Group, Inc. Historical Stock Prices

$15.33
*  
0.07
0.46%
Get RUTH Alerts
*Delayed - data as of Mar. 5, 2015 9:58 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

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 04-DEC-2014 TO 04-MAR-2015

Date Open High Low Close / Last Volume
9:58  15.33  15.33  15.14  15.33 7,270
03/04/2015 15.22 15.4 15.13 15.26 93,388
03/03/2015 15.43 15.47 15.29 15.35 83,237
03/02/2015 15.28 15.57 15.26 15.55 96,631
02/27/2015 15.53 15.53 15.25 15.26 85,223
02/26/2015 15.45 15.61 15.4 15.53 91,461
02/25/2015 15.27 15.5249 15.2 15.44 170,526
02/24/2015 15.46 15.61 15.19 15.24 302,195
02/23/2015 15.4 15.46 15.21 15.44 123,116
02/20/2015 15.44 15.48 15.21 15.38 252,262
02/19/2015 15.59 15.69 15.42 15.51 122,479
02/18/2015 15.45 15.615 15.4 15.55 149,080
02/17/2015 15.79 15.79 15.15 15.41 291,059
02/13/2015 15.5 15.99 15.43 15.73 398,831
02/12/2015 14.75 14.93 14.59 14.855 133,505
02/11/2015 14.75 14.97 14.7 14.75 84,893
02/10/2015 14.68 14.87 14.465 14.74 108,028
02/09/2015 14.64 14.85 14.51 14.54 116,063
02/06/2015 14.57 14.84 14.48 14.75 251,480
02/05/2015 15 15.03 14.5 14.55 267,238
02/04/2015 14.9 15.04 14.833 14.96 187,603
02/03/2015 14.91 15.18 14.8 14.95 184,171
02/02/2015 14.54 14.85 14.18 14.84 225,775
01/30/2015 14.99 15.14 14.51 14.52 181,842
01/29/2015 14.87 15.14 14.8 15.14 105,360
01/28/2015 15.1 15.15 14.76 14.8 134,380
01/27/2015 15.06 15.14 14.87 14.98 124,688
01/26/2015 15.15 15.24 15.08 15.22 122,158
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
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?