RUTH - Ruth's Hospitality Group, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 14, 201822.9523.2022.5922.6422.64206,100
Dec 13, 201823.8524.0723.1123.1423.14310,000
Dec 12, 201823.6424.0323.6223.8523.85205,400
Dec 11, 201824.1724.1723.1823.5123.51235,800
Dec 10, 201824.0324.1723.6924.0024.00201,600
Dec 07, 201824.3124.7423.9824.0324.03267,300
Dec 06, 201823.5924.4123.3124.3324.33272,500
Dec 04, 201824.2924.7123.6323.7723.77329,900
Dec 03, 201824.6225.2023.9424.4024.40237,700
Nov 30, 201824.9025.2824.3824.4724.47293,100
Nov 29, 201825.5025.9125.0925.1225.12159,400
Nov 28, 201825.0025.6824.8025.6625.66225,600
Nov 27, 201824.7225.1924.5024.9224.92191,100
Nov 26, 201825.7525.8524.7024.8424.84232,700
Nov 23, 201825.3625.9525.3625.6125.6184,900
Nov 21, 201825.1925.5924.9325.4225.42347,000
Nov 20, 201824.9025.6124.7625.1425.14455,900
Nov 19, 201825.8025.8524.7425.5425.54386,400
Nov 16, 201826.9827.1425.8725.9725.97421,700
Nov 15, 201827.6827.7127.0227.1927.19164,600
Nov 14, 201827.8128.3327.6627.8627.86233,900
Nov 14, 20180.11 Dividend
Nov 13, 201827.6727.8927.3727.7027.59203,200
Nov 12, 201827.4227.9627.4027.6827.57226,300
Nov 09, 201827.8828.0727.3127.5727.46247,000
Nov 08, 201827.6928.2027.3027.9127.80215,700
Nov 07, 201827.2727.7527.0227.7327.62197,600
Nov 06, 201826.4927.3826.4927.3127.20211,700
Nov 05, 201826.9327.6126.3326.4826.37314,700
Nov 02, 201828.7528.7526.5027.0426.93378,400
Nov 01, 201827.1627.6526.9027.3427.23400,400
Oct 31, 201827.8928.0226.7727.0326.92298,800
Oct 30, 201827.2027.9526.8127.7627.65279,400
Oct 29, 201827.7928.2827.1027.2127.10230,100
Oct 26, 201828.1928.1927.5127.5927.48163,100
Oct 25, 201828.2328.7428.0228.3628.25174,900
Oct 24, 201828.6128.8828.0628.0727.96332,700
Oct 23, 201828.7729.0328.2828.5228.41129,200
Oct 22, 201828.7929.4328.3828.9128.80130,800
Oct 19, 201829.8230.1928.8128.8428.73155,100
Oct 18, 201830.1630.5929.7029.8229.70157,100
Oct 17, 201830.1930.4029.8030.2430.12126,200
Oct 16, 201829.3630.2929.2630.1630.04154,600
Oct 15, 201829.0329.5628.6329.4029.28232,800
Oct 12, 201829.3129.6928.9129.0828.96319,000
Oct 11, 201829.6329.7428.9328.9828.86278,000
Oct 10, 201830.0330.3629.4529.6529.53437,200
Oct 09, 201829.8730.5429.7530.0229.90178,900
Oct 08, 201829.8430.0029.6029.8629.74135,600
Oct 05, 201830.2430.5429.7029.8629.74167,600
Oct 04, 201830.2830.6029.9530.2130.09165,400
Oct 03, 201830.3930.8430.3030.3630.24143,700
Oct 02, 201831.0031.0530.2530.2930.17166,400
Oct 01, 201831.5631.6730.6731.0030.88236,500
Sep 28, 201831.4031.6031.1531.5531.42290,000
Sep 27, 201830.8531.6530.5531.4031.28182,400
Sep 26, 201830.7031.0030.6030.7530.63288,200
Sep 25, 201830.7530.8030.4530.6030.48184,100
Sep 24, 201830.8030.8030.2530.6030.48192,800
Sep 21, 201830.7031.1330.6030.7530.63500,800
Sep 20, 201830.9031.0030.3530.6530.53170,700
Sep 19, 201830.8530.9230.3030.6530.53208,500
Sep 18, 201829.9531.1029.9530.8030.68278,100
Sep 17, 201829.9030.1529.5530.1029.98167,800
Sep 14, 201829.4529.9029.4029.8529.73184,600
Sep 13, 201829.4529.6529.2029.4029.28323,500
Sep 12, 201829.9030.0329.2029.3029.18378,000
Sep 11, 201830.3530.6029.7529.8529.73347,000
Sep 10, 201831.6031.6030.3530.4530.33262,800
Sep 07, 201831.4031.9031.2531.4031.28272,100
Sep 06, 201831.0531.7030.7531.4531.33309,500
Sep 05, 201830.8031.2030.1530.9530.83592,400
Sep 04, 201830.9031.0030.4030.8030.68212,200
Aug 31, 201830.7530.9030.3030.8030.68271,700
Aug 30, 201830.8530.8530.4530.6030.48176,500
Aug 29, 201831.0531.1030.7530.8530.73181,400
Aug 28, 201831.1531.1530.7030.9030.78134,000
Aug 27, 201831.5531.6030.9331.0530.93145,100
Aug 24, 201831.6031.6831.4031.6031.47132,400
Aug 23, 201831.2531.6530.9131.5031.37131,700
Aug 22, 201831.7031.8331.0031.2031.08150,900
Aug 22, 20180.11 Dividend
Aug 21, 201831.0531.7030.9031.5031.27232,600
Aug 20, 201830.9531.1530.8530.9530.72179,200
Aug 17, 201830.5530.8530.4530.8030.57656,200
Aug 16, 201830.7030.8530.2030.6530.42205,500
Aug 15, 201830.6530.7530.3030.6530.42284,200
Aug 14, 201830.4531.0530.4030.7030.47256,000
Aug 13, 201832.1032.6530.4530.5030.27576,100
Aug 10, 201829.7033.9529.5033.1532.901,052,400
Aug 09, 201828.9529.1028.7528.8028.59165,700
Aug 08, 201828.5528.9828.4528.9028.68141,600
Aug 07, 201828.8528.9028.4528.6028.39125,700
Aug 06, 201828.4528.8528.4528.8028.59131,200
Aug 03, 201828.6028.8028.2028.5028.29149,500
Aug 02, 201828.4028.7028.3028.6528.44157,600
Aug 01, 201829.0029.0028.4028.5028.29194,700
Jul 31, 201829.1029.4028.4528.9528.73238,100
Jul 30, 201829.4529.5328.9029.1028.88184,300
Jul 27, 201829.7529.9529.4529.5029.28178,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...