RUTH - Ruth's Hospitality Group, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 15, 201924.5925.0124.5924.6824.68120,600
Feb 14, 201924.1124.5523.9924.5124.51234,700
Feb 13, 201924.1924.2324.0324.1524.15221,900
Feb 12, 201924.1124.3024.0724.2124.21125,000
Feb 11, 201923.7624.3323.7624.0724.07239,000
Feb 08, 201923.5723.8723.4523.7523.75181,900
Feb 07, 201923.5223.8723.4023.6023.60115,100
Feb 06, 201923.3423.6623.3023.5923.59151,300
Feb 05, 201922.8523.4322.7723.3423.34164,800
Feb 04, 201922.5423.0322.5422.8022.80199,400
Feb 01, 201923.1323.2422.5022.5522.55208,800
Jan 31, 201923.6823.6823.0523.1023.10192,800
Jan 30, 201923.8023.9323.5023.6823.68168,600
Jan 29, 201923.7623.8023.3623.7123.71226,700
Jan 28, 201923.7323.9423.6223.8523.85124,700
Jan 25, 201923.9523.9523.5423.7923.79112,900
Jan 24, 201923.9324.0023.7123.8223.82136,000
Jan 23, 201923.5423.9523.4223.9123.91207,200
Jan 22, 201923.3623.7023.2023.4423.44163,000
Jan 18, 201923.6823.8323.3823.6123.61139,200
Jan 17, 201923.3923.8123.3023.6223.62234,300
Jan 16, 201923.7023.7623.2623.4123.41184,000
Jan 15, 201923.3223.7923.1923.6423.64199,700
Jan 14, 201923.9024.1223.3923.4523.45144,800
Jan 11, 201924.1424.2123.8624.0024.00243,200
Jan 10, 201924.0824.0923.5324.0924.09117,900
Jan 09, 201924.0924.4423.7424.1124.11166,000
Jan 08, 201923.7724.1923.0524.0824.08306,200
Jan 07, 201922.9923.8022.9923.6323.63245,700
Jan 04, 201922.8023.2221.9523.0623.06245,700
Jan 03, 201922.5822.8622.4122.6222.62276,000
Jan 02, 201922.5222.8122.3122.6822.68229,200
Dec 31, 201822.4922.7322.3422.7322.73170,700
Dec 28, 201822.4622.8922.3022.4522.45177,800
Dec 27, 201822.3322.4922.0022.4722.47197,000
Dec 26, 201821.8922.5721.7822.5522.55185,000
Dec 24, 201821.9022.2021.7021.7221.72193,000
Dec 21, 201822.4122.8021.9721.9821.98561,900
Dec 20, 201822.7423.0022.0222.4122.41243,200
Dec 19, 201822.8523.2922.5722.7722.77394,700
Dec 18, 201822.8122.9922.5822.8522.85192,500
Dec 17, 201822.5922.7922.1022.5622.56314,700
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, 201825.7525.8524.7024.8424.84245,700
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...