Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Ruth's Hospitality Group, Inc. (RUTH)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
20.08+0.47 (+2.40%)
At close: 04:00PM EDT
20.08 0.00 (0.00%)
After hours: 04:00PM EDT
Advertisement
Advertisement
Time Period:
Aug 14, 2021 - Aug 14, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 12, 202219.5620.0919.5620.0820.08322,200
Aug 11, 202219.5519.8019.3519.6119.61338,300
Aug 10, 202218.7219.6118.7219.4219.42465,200
Aug 09, 202218.7518.7818.2718.4518.45505,400
Aug 08, 202218.1818.9018.0818.7818.78755,800
Aug 05, 202218.2519.6917.9518.0818.08544,000
Aug 04, 202218.4018.4017.9418.0918.09377,600
Aug 03, 202217.8818.5017.8818.3718.37240,100
Aug 02, 202217.4117.9917.2517.8417.84262,200
Aug 01, 202217.4617.8717.2317.5417.54555,200
Jul 29, 202217.6017.7617.3117.5517.55354,800
Jul 28, 202216.6717.7116.6717.6317.63420,400
Jul 27, 202216.3916.7516.3316.6816.68300,700
Jul 26, 202216.4316.7416.0516.1316.13518,800
Jul 25, 202217.0217.0916.4516.6016.60621,900
Jul 22, 202217.4917.8916.8616.9716.97377,900
Jul 21, 202217.2817.7417.0617.6517.65523,200
Jul 20, 202216.8617.2016.4017.1517.15265,900
Jul 19, 202216.5016.9416.3916.8116.81323,700
Jul 18, 202216.2616.4616.1016.2216.22292,700
Jul 15, 202216.0116.2915.8316.1016.10310,700
Jul 14, 202215.4415.7715.4015.7315.73233,200
Jul 13, 202215.2915.6715.1615.6315.63319,900
Jul 12, 202215.5616.0215.5115.5215.52283,500
Jul 11, 202215.9616.1115.5115.6015.60304,100
Jul 08, 202216.1516.2915.9116.1316.13260,900
Jul 07, 202216.4016.6116.1516.1716.17310,700
Jul 06, 202216.8217.0816.1116.1916.19265,800
Jul 05, 202216.2916.8516.0116.7916.79249,100
Jul 01, 202216.1616.6716.1416.6216.62254,200
Jun 30, 202216.2616.3415.8916.2616.26381,000
Jun 29, 202217.1717.1716.2516.4516.45333,900
Jun 28, 202217.5517.7217.0817.1917.19366,200
Jun 27, 202217.8017.8017.3317.4417.44285,800
Jun 24, 202217.1217.8216.9417.7017.70546,800
Jun 23, 202216.7617.0516.5217.0217.02262,600
Jun 22, 202216.4016.8416.2216.7116.71312,000
Jun 21, 202217.1817.7016.4016.6216.62422,900
Jun 17, 202216.7917.2216.7917.0217.02467,500
Jun 16, 202217.5117.5416.6816.8516.85285,800
Jun 15, 202217.9018.3917.6717.9517.95271,800
Jun 14, 202217.6118.0417.6117.7517.75303,800
Jun 13, 202218.2018.3817.5617.5917.59342,400
Jun 10, 202218.4818.8618.2418.6018.60353,400
Jun 09, 202218.9219.2118.6518.9418.94274,600
Jun 08, 202218.8019.2218.7518.9718.97152,600
Jun 07, 202218.7519.2318.5019.1019.10267,800
Jun 06, 202218.9819.1418.4318.8918.89265,900
Jun 03, 202219.0719.0718.6018.9518.95311,300
Jun 02, 202218.3719.0418.3519.0219.02391,500
Jun 01, 202218.6218.6217.9918.3818.38187,000
May 31, 202218.6218.7818.2018.4318.43262,000
May 27, 202218.3918.9018.3518.7518.75200,800
May 26, 202217.6018.3417.6018.1218.12184,900
May 25, 202216.2717.6616.2717.4817.48285,500
May 24, 202216.9816.9815.9516.2216.22351,200
May 23, 202217.5917.5916.7417.1317.13495,300
May 20, 202217.9418.0916.8317.3617.36578,900
May 19, 202217.8818.3617.5517.7617.76400,100
May 18, 202218.8018.8217.9418.0818.08389,700
May 18, 20220.14 Dividend
May 17, 202218.9819.2818.8118.9918.85222,200
May 16, 202219.1119.2018.4318.4818.34303,800
May 13, 202219.2519.7019.0019.2419.10219,500
May 12, 202218.3418.9918.1018.8718.73399,500
May 11, 202218.9319.1418.3318.3818.24308,500
May 10, 202218.6919.1718.3818.9418.80339,800
May 09, 202220.2420.3618.2318.3218.18319,400
May 06, 202219.5220.4319.2220.2420.09329,100
May 05, 202220.2920.3219.3519.5019.36395,100
May 04, 202220.6520.7919.4720.4320.28256,600
May 03, 202221.4921.4920.4220.7420.59250,700
May 02, 202221.0321.4820.8921.4421.28192,100
Apr 29, 202221.0521.5320.8020.9720.82252,800
Apr 28, 202220.8221.2320.4321.0720.91226,800
Apr 27, 202220.4721.1220.2120.5720.42361,400
Apr 26, 202221.3221.4520.3920.5420.39444,300
Apr 25, 202220.9121.7120.8821.4821.32616,400
Apr 22, 202221.5021.8320.9621.1220.96456,600
Apr 21, 202222.2522.2521.5621.6521.49531,400
Apr 20, 202222.1022.5321.7121.7521.59410,200
Apr 19, 202221.5622.0221.5021.8421.68307,100
Apr 18, 202221.1521.5721.0121.4721.31504,700
Apr 14, 202221.5621.6021.0921.1520.99191,100
Apr 13, 202221.0421.5921.0421.4221.26262,700
Apr 12, 202220.5621.4320.5620.8720.72254,800
Apr 11, 202220.6921.0820.4120.4720.32218,800
Apr 08, 202220.7021.1519.9220.7320.58253,800
Apr 07, 202221.0021.0320.3820.8720.72221,600
Apr 06, 202221.8521.8521.0221.0220.87207,900
Apr 05, 202222.2722.6221.8522.1221.96197,900
Apr 04, 202222.0722.2521.3722.2322.07198,000
Apr 01, 202222.9523.1922.1722.2722.11197,500
Mar 31, 202222.3723.2822.1022.8822.71424,000
Mar 30, 202222.5322.7422.0122.2822.12302,400
Mar 29, 202222.1523.0922.1522.7822.61295,300
Mar 28, 202222.0022.2621.7021.9821.82240,200
Mar 25, 202222.5422.5521.7721.9221.76218,400
Mar 24, 202222.3422.8222.1422.4822.31131,400
Mar 23, 202222.8523.3122.2922.3122.15125,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement