RUTH - Ruth's Hospitality Group, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 22, 201924.6524.7824.5324.5724.5743,979
May 21, 201924.7024.9424.6624.8024.80265,400
May 20, 201924.1324.6424.0224.6424.64181,800
May 17, 201924.2624.3824.0524.1424.14197,300
May 16, 201924.8325.0624.3124.4024.40193,100
May 15, 201924.9324.9824.6624.8224.82144,900
May 14, 201925.4925.6224.9825.0025.00174,500
May 13, 201925.9926.2725.4725.4925.49384,000
May 10, 201925.8926.2725.7126.2626.26240,500
May 09, 201925.9826.2925.7325.9125.91213,100
May 08, 201926.0026.3325.9626.0726.07206,000
May 07, 201926.3026.9226.1226.2726.27268,100
May 06, 201926.3726.9226.2826.4726.47237,600
May 03, 201925.6927.1425.5226.6526.65182,000
May 02, 201926.3027.0826.1726.4726.47219,800
May 01, 201926.0426.3525.7426.1626.16320,000
Apr 30, 201926.6026.6025.8025.9825.98269,400
Apr 29, 201926.3226.6726.2526.5626.56225,000
Apr 26, 201926.0126.4525.6926.2926.29153,800
Apr 25, 201925.7625.9725.4225.9425.94119,600
Apr 24, 201925.6726.2425.6725.7725.77148,200
Apr 23, 201925.5126.0525.4825.7325.73236,000
Apr 22, 201925.2325.5025.1525.4425.44106,600
Apr 18, 201925.0425.5124.5125.3125.31129,300
Apr 17, 201925.1925.3125.0625.2125.21153,500
Apr 16, 201925.3925.4325.0125.1525.15163,500
Apr 15, 201925.2525.5225.1125.2625.26148,200
Apr 12, 201925.4025.5025.1325.1825.18118,200
Apr 11, 201925.3025.5025.1525.2925.29103,600
Apr 10, 201924.9925.3124.9925.2425.24143,900
Apr 09, 201925.6025.6324.8624.9124.91242,800
Apr 08, 201925.8326.1025.5525.7125.71116,200
Apr 05, 201925.5826.2325.5825.9325.93177,000
Apr 04, 201925.2225.5525.1425.5525.55153,600
Apr 03, 201925.3625.3625.0525.2425.24148,800
Apr 02, 201925.3025.3124.9325.1425.14202,400
Apr 01, 201925.6225.6225.0725.2725.27219,800
Mar 29, 201925.7425.8425.4325.5925.59129,400
Mar 28, 201925.6925.8825.5925.6925.69183,000
Mar 27, 201925.5625.8525.4425.6025.6094,000
Mar 26, 201925.5525.8425.3825.5325.53147,900
Mar 25, 201925.0925.8024.8525.5525.55171,100
Mar 22, 201925.2925.3724.9825.0825.08113,300
Mar 21, 201924.9425.5224.9425.3425.34181,200
Mar 20, 201925.1525.3824.8024.8924.89160,600
Mar 19, 201925.4225.4225.1225.2125.21116,700
Mar 18, 201925.4025.5825.2925.4125.41128,200
Mar 15, 201925.4025.6525.2425.2925.29428,200
Mar 14, 201925.5525.5925.3025.3625.36128,800
Mar 13, 201925.5325.7325.4825.5525.55115,300
Mar 12, 201925.4225.6525.1825.4925.49241,900
Mar 11, 201925.1325.4024.9825.3725.37146,400
Mar 08, 201925.1025.3125.0125.1225.12186,100
Mar 07, 201925.1425.2324.8525.1225.12171,500
Mar 06, 201926.0026.0025.0725.1325.13157,700
Mar 06, 20190.13 Dividend
Mar 05, 201925.9626.2125.8926.0625.93211,600
Mar 04, 201926.0726.3125.7625.8925.76214,500
Mar 01, 201925.5026.1025.5026.0825.95284,600
Feb 28, 201925.0625.4624.7725.4225.29206,300
Feb 27, 201924.9225.1424.7625.0924.96134,700
Feb 26, 201925.3025.3024.7225.0524.93389,100
Feb 25, 201925.2825.8225.0125.3025.17352,000
Feb 22, 201925.7026.2325.0025.2925.16366,100
Feb 21, 201924.7225.1024.6825.0024.88234,900
Feb 20, 201924.3624.7124.2524.6424.52121,200
Feb 19, 201924.7224.7224.0324.3924.27150,100
Feb 15, 201924.5925.0124.5924.6824.56208,300
Feb 14, 201924.1124.5523.9924.5124.39234,700
Feb 13, 201924.1924.2324.0324.1524.03221,900
Feb 12, 201924.1124.3024.0724.2124.09125,000
Feb 11, 201923.7624.3323.7624.0723.95239,000
Feb 08, 201923.5723.8723.4523.7523.63181,900
Feb 07, 201923.5223.8723.4023.6023.48115,100
Feb 06, 201923.3423.6623.3023.5923.47151,300
Feb 05, 201922.8523.4322.7723.3423.22164,800
Feb 04, 201922.5423.0322.5422.8022.69199,400
Feb 01, 201923.1323.2422.5022.5522.44208,800
Jan 31, 201923.6823.6823.0523.1022.98192,800
Jan 30, 201923.8023.9323.5023.6823.56168,600
Jan 29, 201923.7623.8023.3623.7123.59226,700
Jan 28, 201923.7323.9423.6223.8523.73124,700
Jan 25, 201923.9523.9523.5423.7923.67112,900
Jan 24, 201923.9324.0023.7123.8223.70136,000
Jan 23, 201923.5423.9523.4223.9123.79207,200
Jan 22, 201923.3623.7023.2023.4423.32163,000
Jan 18, 201923.6823.8323.3823.6123.49139,200
Jan 17, 201923.3923.8123.3023.6223.50234,300
Jan 16, 201923.7023.7623.2623.4123.29184,000
Jan 15, 201923.3223.7923.1923.6423.52199,700
Jan 14, 201923.9024.1223.3923.4523.33144,800
Jan 11, 201924.1424.2123.8624.0023.88243,200
Jan 10, 201924.0824.0923.5324.0923.97117,900
Jan 09, 201924.0924.4423.7424.1123.99166,000
Jan 08, 201923.7724.1923.0524.0823.96306,200
Jan 07, 201922.9923.8022.9923.6323.51245,700
Jan 04, 201922.8023.2221.9523.0622.94245,700
Jan 03, 201922.5822.8622.4122.6222.51276,000
Jan 02, 201922.5222.8122.3122.6822.57229,200
Dec 31, 201822.4922.7322.3422.7322.62170,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...