RUTH - Ruth's Hospitality Group, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 10, 20206.776.796.526.786.782,026,500
Jul 09, 20207.267.336.706.776.771,488,600
Jul 08, 20207.207.336.917.307.301,316,400
Jul 07, 20207.697.767.207.227.221,671,800
Jul 06, 20207.957.997.667.887.88965,500
Jul 02, 20208.318.347.667.737.731,429,000
Jul 01, 20208.298.677.927.997.991,052,100
Jun 30, 20208.198.377.998.168.161,052,200
Jun 29, 20207.878.317.558.298.291,768,900
Jun 26, 20208.018.107.507.857.851,924,700
Jun 25, 20207.998.497.928.108.101,493,400
Jun 24, 20208.618.718.038.298.291,782,200
Jun 23, 20208.419.048.398.958.951,693,100
Jun 22, 20208.588.608.018.218.211,813,900
Jun 19, 20209.329.478.418.418.413,407,000
Jun 18, 20209.149.318.929.279.271,365,400
Jun 17, 20209.659.699.079.129.121,674,100
Jun 16, 202010.5010.649.589.769.762,145,900
Jun 15, 20208.879.838.809.739.732,543,500
Jun 12, 20209.9710.068.799.639.632,749,400
Jun 11, 20209.069.858.768.818.813,238,200
Jun 10, 202011.4811.529.9010.2610.262,959,400
Jun 09, 202012.6112.6410.6011.0711.073,471,800
Jun 08, 202011.5213.4111.5113.0713.074,111,500
Jun 05, 202011.5211.8010.4510.7010.703,372,300
Jun 04, 20209.3510.409.1010.0710.072,936,500
Jun 03, 20208.719.458.649.199.192,861,800
Jun 02, 20208.658.748.278.458.451,100,900
Jun 01, 20208.248.888.158.478.471,313,300
May 29, 20208.548.848.098.118.112,172,200
May 28, 20209.329.408.668.768.762,569,300
May 27, 20208.779.398.779.389.385,044,000
May 26, 20208.238.738.038.498.493,542,200
May 22, 20208.148.257.777.997.991,907,500
May 21, 20208.328.357.958.088.084,701,700
May 20, 20209.209.348.879.129.121,400,500
May 19, 20208.769.298.218.968.961,394,000
May 18, 20208.668.958.428.838.831,737,500
May 15, 20207.658.297.608.088.081,277,900
May 14, 20207.297.956.907.757.751,444,300
May 13, 20208.318.407.407.597.591,517,800
May 12, 20209.129.358.378.388.381,113,300
May 11, 20209.129.508.919.039.031,147,200
May 08, 20209.109.658.549.619.612,104,100
May 07, 20209.019.389.009.169.16922,600
May 06, 20209.059.488.849.029.02828,700
May 05, 202010.0010.108.888.958.951,587,800
May 04, 20209.419.988.919.689.681,142,800
May 01, 202010.2310.749.709.869.862,069,000
Apr 30, 202011.0812.1710.6311.2611.262,307,500
Apr 29, 202010.1511.599.8711.3011.302,523,700
Apr 28, 202010.3010.429.039.509.501,621,000
Apr 27, 20208.579.458.569.349.341,450,200
Apr 24, 20208.448.648.018.388.381,048,600
Apr 23, 20208.828.888.418.588.58880,700
Apr 22, 20208.278.928.128.748.741,265,700
Apr 21, 20207.708.307.708.028.021,020,500
Apr 20, 20208.158.587.827.927.921,429,000
Apr 17, 20208.528.738.008.508.501,276,300
Apr 16, 20208.008.327.127.417.411,212,900
Apr 15, 20208.118.257.618.008.001,253,900
Apr 14, 20209.029.158.048.138.131,288,400
Apr 13, 20209.009.077.658.038.032,101,800
Apr 09, 20208.259.588.248.698.691,883,700
Apr 08, 20207.198.096.977.757.751,339,700
Apr 07, 20207.968.086.757.047.042,585,200
Apr 06, 20205.986.845.976.526.521,293,800
Apr 03, 20206.066.125.155.535.531,428,500
Apr 02, 20206.216.445.655.845.841,228,900
Apr 01, 20206.356.575.906.066.06904,500
Mar 31, 20206.367.156.346.686.681,674,400
Mar 30, 20206.616.955.916.346.341,588,800
Mar 27, 20207.547.656.777.077.071,757,900
Mar 26, 20207.478.297.338.108.102,264,900
Mar 25, 20206.748.266.747.267.263,427,100
Mar 24, 20205.207.175.056.326.323,484,100
Mar 23, 20204.194.523.904.424.421,618,400
Mar 20, 20204.705.644.014.114.112,439,300
Mar 19, 20204.154.933.454.464.462,661,400
Mar 18, 20205.225.262.324.164.163,387,400
Mar 17, 20208.358.735.285.425.422,076,900
Mar 16, 202011.1111.118.258.328.32731,600
Mar 13, 202012.6113.2611.7612.4312.43634,700
Mar 12, 202012.7213.0811.7711.8811.88711,400
Mar 11, 202014.2414.6313.5513.7013.70664,900
Mar 10, 202014.7715.1414.0114.6514.65674,700
Mar 09, 202014.9615.8414.3114.3514.35538,100
Mar 06, 202016.2716.9115.9416.3416.34483,400
Mar 05, 202018.1418.1416.5316.6816.68600,900
Mar 05, 20200.15 Dividend
Mar 04, 202019.3719.3718.0518.6518.50321,100
Mar 03, 202019.8119.9618.5019.0718.92424,600
Mar 02, 202019.2619.8118.9119.7719.61504,100
Feb 28, 202017.7819.2017.7619.1318.98646,700
Feb 27, 202018.8018.8718.2618.4918.34742,900
Feb 26, 202020.0320.0318.9819.2519.10459,500
Feb 25, 202020.8721.2519.8119.8919.73304,600
Feb 24, 202019.8021.5719.6920.8120.64638,800
Feb 21, 202024.4224.4222.0622.3722.191,753,100
Feb 20, 202023.5824.2123.5823.8323.64706,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...