RUTH

Historical Stock Prices

$14.25
*  
0.07
0.49%
Get RUTH Alerts
*Delayed - data as of Dec. 24, 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

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

Results for: 3 Month, From 24-SEP-2014 TO 24-DEC-2014

Date Open High Low Close / Last Volume
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
10/22/2014 11.25 11.32 11.12 11.15 141,711
10/21/2014 11.06 11.24 10.8725 11.24 141,841
10/20/2014 10.78 11.08 10.78 11.07 241,553
10/17/2014 11.28 11.32 10.73 10.8 341,001
10/16/2014 10.86 11.17 10.741 11.12 315,294
10/15/2014 10.92 11.13 10.535 11.03 361,539
10/14/2014 11 11.36 10.99 11.13 271,538
10/13/2014 11.04 11.07 10.885 10.9 251,015
10/10/2014 11.05 11.21 10.99 11.04 235,706
10/09/2014 11.56 11.72 11.09 11.11 302,029
10/08/2014 11.07 11.59 11.07 11.56 232,428
10/07/2014 11.26 11.3 11.072 11.13 160,365
10/06/2014 11.41 11.53 11.28 11.37 110,175
10/03/2014 11.36 11.44 11.26 11.41 247,399
10/02/2014 11 11.27 11 11.23 126,799
10/01/2014 11.03 11.15 10.87 11 270,044
09/30/2014 11.4 11.46 11.04 11.04 197,468
09/29/2014 11.33 11.5199 11.32 11.39 139,115
09/26/2014 11.33 11.47 11.3 11.47 72,389
09/25/2014 11.4 11.47 11.25 11.31 116,004
09/24/2014 11.34 11.48 11.27 11.42 122,755
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?