Quantcast

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

RUTH 
$25.91
*  
0.14
0.54%
Get RUTH Alerts
*Delayed - data as of Apr. 25, 2019 15:54 ET  -  Find a broker to begin trading RUTH now
Exchange:NASDAQ
Industry: Consumer Services
Community Rating:
View:    RUTH After Hours
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 24-JAN-2019 TO 24-APR-2019

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.
15:54 25.76 25.97 25.42 25.91 97,987
04/24/2019 25.67 26.24 25.67 25.77 148,237
04/23/2019 25.51 26.05 25.48 25.73 236,049
04/22/2019 25.23 25.5 25.15 25.44 104,946
04/18/2019 25.04 25.51 24.51 25.31 129,292
04/17/2019 25.19 25.31 25.06 25.21 153,464
04/16/2019 25.39 25.43 25.01 25.15 163,460
04/15/2019 25.25 25.52 25.11 25.26 148,190
04/12/2019 25.4 25.5 25.13 25.18 118,228
04/11/2019 25.3 25.5 25.15 25.29 102,855
04/10/2019 24.99 25.31 24.99 25.24 143,855
04/09/2019 25.6 25.625 24.86 24.91 242,829
04/08/2019 25.83 26.1 25.55 25.71 116,182
04/05/2019 25.58 26.23 25.575 25.93 176,991
04/04/2019 25.22 25.55 25.14 25.55 153,616
04/03/2019 25.36 25.36 25.05 25.24 148,772
04/02/2019 25.3 25.3071 24.93 25.14 201,198
04/01/2019 25.62 25.62 25.07 25.27 219,789
03/29/2019 25.74 25.835 25.43 25.59 129,289
03/28/2019 25.69 25.88 25.59 25.69 175,834
03/27/2019 25.56 25.85 25.435 25.6 85,588
03/26/2019 25.55 25.84 25.38 25.53 147,851
03/25/2019 25.09 25.8 24.85 25.55 171,082
03/22/2019 25.29 25.37 24.98 25.08 113,319
03/21/2019 24.94 25.52 24.94 25.34 173,997
03/20/2019 25.15 25.38 24.8 24.89 160,558
03/19/2019 25.42 25.42 25.12 25.21 116,696
03/18/2019 25.4 25.58 25.29 25.41 128,242
03/15/2019 25.4 25.65 25.24 25.29 428,208
03/14/2019 25.55 25.59 25.3 25.36 127,947
03/13/2019 25.53 25.73 25.48 25.55 115,262
03/12/2019 25.42 25.65 25.18 25.49 241,917
03/11/2019 25.13 25.4 24.98 25.37 146,368
03/08/2019 25.1 25.31 25.01 25.12 186,139
03/07/2019 25.14 25.225 24.85 25.12 171,528
03/06/2019 26 26 25.07 25.13 157,147
03/05/2019 25.96 26.21 25.89 26.06 211,594
03/04/2019 26.07 26.305 25.76 25.89 214,469
03/01/2019 25.5 26.1 25.5 26.08 284,615
02/28/2019 25.06 25.46 24.77 25.42 206,264
02/27/2019 24.92 25.14 24.76 25.09 134,749
02/26/2019 25.3 25.3 24.72 25.05 376,552
02/25/2019 25.28 25.82 25.01 25.3 339,155
02/22/2019 25.7 26.23 25 25.29 366,076
02/21/2019 24.72 25.1 24.675 25 224,828
02/20/2019 24.36 24.71 24.2505 24.64 121,176
02/19/2019 24.72 24.72 24.03 24.39 150,081
02/15/2019 24.59 25.01 24.59 24.68 208,280
02/14/2019 24.11 24.55 23.99 24.51 234,713
02/13/2019 24.19 24.23 24.03 24.15 221,850
02/12/2019 24.11 24.3 24.07 24.21 124,994
02/11/2019 23.76 24.33 23.76 24.07 238,960
02/08/2019 23.57 23.87 23.45 23.75 181,884
02/07/2019 23.52 23.87 23.4 23.6 115,066
02/06/2019 23.34 23.66 23.3 23.59 151,341
02/05/2019 22.85 23.43 22.7731 23.34 164,784
02/04/2019 22.54 23.03 22.54 22.8 199,440
02/01/2019 23.13 23.24 22.5 22.55 208,811
01/31/2019 23.68 23.68 23.05 23.1 192,836
01/30/2019 23.8 23.93 23.5 23.68 168,635
01/29/2019 23.76 23.8 23.36 23.71 226,655
01/28/2019 23.73 23.94 23.62 23.85 124,697
01/25/2019 23.95 23.95 23.54 23.79 112,856
01/24/2019 23.93 24 23.71 23.82 135,981
*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?



Smart Portfolio