RUTH

Historical Stock Prices

$15.38
*  
0.02
0.13%
Get RUTH Alerts
*Delayed - data as of Apr. 24, 2015  -  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-JAN-2015 TO 24-APR-2015

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.
04/24/2015 15.47 15.47 15.25 15.38 124,815
04/23/2015 15.28 15.48 15.11 15.4 179,107
04/22/2015 15.1 15.3 14.82 15.27 251,296
04/21/2015 15.48 15.48 14.95 15.07 134,233
04/20/2015 15.07 15.46 14.838 15.39 161,620
04/17/2015 15.49 15.545 14.85 14.95 349,317
04/16/2015 15.6 15.8 15.54 15.61 106,850
04/15/2015 15.73 15.89 15.65 15.67 124,330
04/14/2015 15.82 15.82 15.52 15.65 160,265
04/13/2015 15.45 15.82 15.45 15.78 88,793
04/10/2015 15.65 15.65 15.24 15.45 230,821
04/09/2015 15.76 15.94 15.42 15.53 85,791
04/08/2015 15.25 15.78 15.16 15.76 199,520
04/07/2015 15.4 15.46 15.15 15.19 257,760
04/06/2015 15.59 15.85 15.415 15.47 149,868
04/02/2015 15.73 15.86 15.64 15.73 104,525
04/01/2015 15.76 15.77 15.45 15.66 187,283
03/31/2015 15.72 15.96 15.67 15.88 113,749
03/30/2015 15.61 15.829 15.61 15.75 89,187
03/27/2015 15.55 15.769 15.36 15.57 74,782
03/26/2015 15.35 15.65 15.32 15.51 92,883
03/25/2015 16.05 16.05 15.45 15.47 122,710
03/24/2015 15.97 16.17 15.805 16.09 106,920
03/23/2015 15.85 16.09 15.75 16.01 147,019
03/20/2015 15.69 15.93 15.484 15.85 322,142
03/19/2015 15.18 15.595 15.18 15.54 138,160
03/18/2015 15.09 15.23 14.94 15.16 169,446
03/17/2015 14.69 15.16 14.611 15.06 239,473
03/16/2015 15.33 15.58 15.22 15.27 202,399
03/13/2015 15.2 15.28 14.86 15.19 196,098
03/12/2015 15.1 15.19 15.05 15.15 314,611
03/11/2015 15.2 15.2 15.0201 15.09 128,602
03/10/2015 15.2 15.33 15.01 15.14 132,592
03/09/2015 15.14 15.39 14.92 15.27 76,938
03/06/2015 15.27 15.33 15.02 15.1 171,854
03/05/2015 15.33 15.42 15.14 15.36 81,925
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
*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?