Sign In \| Register \| About Sunnyvale \| Contact Us
Sunnyvale, CA September 01, 2020 10:10am 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Ruth's Hospitality (NQ: RUTH )

21.49 UNCHANGED

Last Price Updated: 4:00 PM EDT, Jun 13, 2023 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2013	7.526	7.755	7.475	7.713	401,427	+0.20(+2.60%)
Feb 27, 2013	7.628	7.696	7.389	7.517	412,838	-0.12(-1.56%)
Feb 26, 2013	7.619	7.704	7.560	7.636	248,166	-0.40(-4.98%)
Feb 22, 2013	8.019	8.036	7.934	8.036	258,060	+0.09(+1.07%)
Feb 21, 2013	7.960	7.977	7.849	7.951	343,696	-0.03(-0.43%)
Feb 20, 2013	7.772	8.496	7.696	7.985	1,300,331	+0.20(+2.51%)
Feb 19, 2013	7.143	7.812	7.134	7.790	623,929	+0.69(+9.71%)
Feb 15, 2013	6.938	7.194	6.691	7.100	307,353	+0.45(+6.79%)
Feb 14, 2013	6.649	6.708	6.581	6.649	122,851	+0.00(+0.00%)
Feb 13, 2013	6.632	6.708	6.598	6.649	148,375	+0.00(+0.00%)
Feb 12, 2013	6.683	6.725	6.564	6.649	205,204	-0.02(-0.26%)
Feb 11, 2013	6.632	6.751	6.564	6.666	156,460	+0.01(+0.13%)
Feb 08, 2013	6.623	6.725	6.598	6.657	85,955	+0.07(+1.03%)
Feb 07, 2013	6.555	6.632	6.444	6.589	102,665	+0.01(+0.13%)
Feb 06, 2013	6.496	6.606	6.461	6.581	73,601	+0.07(+1.05%)
Feb 04, 2013	6.572	6.725	6.274	6.513	357,634	-0.15(-2.30%)
Feb 01, 2013	6.623	6.700	6.606	6.666	133,782	+0.06(+0.90%)
Jan 31, 2013	6.521	6.632	6.478	6.606	136,717	+0.10(+1.57%)
Jan 30, 2013	6.547	6.683	6.444	6.504	51,010	-0.08(-1.16%)
Jan 29, 2013	6.564	6.649	6.473	6.581	159,761	-0.02(-0.26%)
Jan 28, 2013	6.461	6.640	6.427	6.598	88,124	+0.14(+2.11%)
Jan 25, 2013	6.538	6.538	6.376	6.461	82,425	-0.03(-0.39%)
Jan 24, 2013	6.496	6.564	6.427	6.487	164,930	+0.02(+0.26%)
Jan 23, 2013	6.521	6.572	6.427	6.470	71,393	-0.08(-1.17%)
Jan 22, 2013	6.581	6.606	6.504	6.547	162,350	-0.05(-0.77%)
Jan 18, 2013	6.674	6.674	6.576	6.598	126,782	-0.10(-1.52%)
Jan 17, 2013	6.564	6.717	6.359	6.700	108,164	+0.19(+2.88%)
Jan 16, 2013	6.708	6.717	6.478	6.513	152,726	-0.24(-3.53%)
Jan 15, 2013	6.674	6.759	6.674	6.751	71,379	+0.02(+0.25%)
Jan 14, 2013	6.785	6.870	6.683	6.734	119,079	-0.09(-1.37%)
Jan 11, 2013	6.879	6.879	6.666	6.828	322,740	+0.22(+3.35%)
Jan 10, 2013	6.632	6.751	6.496	6.606	358,209	-0.39(-5.60%)
Jan 09, 2013	6.581	7.015	6.581	6.998	663,321	+0.43(+6.48%)
Jan 08, 2013	6.402	6.623	6.361	6.572	208,705	+0.15(+2.39%)
Jan 07, 2013	6.351	6.453	6.189	6.419	128,251	+0.01(+0.13%)
Jan 04, 2013	6.266	6.530	6.257	6.411	242,235	-0.14(-2.20%)
Jan 03, 2013	6.496	6.598	6.436	6.555	149,061	+0.07(+1.05%)
Jan 02, 2013	6.487	6.513	6.189	6.487	242,618	+0.30(+4.81%)
Dec 31, 2012	6.155	6.223	6.061	6.189	264,070	+0.03(+0.41%)
Dec 28, 2012	6.078	6.291	6.002	6.163	217,725	+0.03(+0.56%)
Dec 27, 2012	6.189	6.197	6.011	6.129	181,704	-0.07(-1.10%)
Dec 26, 2012	6.385	6.385	6.181	6.198	147,252	-0.15(-2.41%)
Dec 24, 2012	6.461	6.521	6.253	6.351	98,304	-0.08(-1.19%)
Dec 21, 2012	6.496	6.598	6.359	6.427	1,012,454	-0.12(-1.82%)
Dec 20, 2012	6.444	6.572	6.359	6.547	373,057	+0.12(+1.85%)
Dec 19, 2012	6.504	6.513	6.410	6.427	128,805	-0.08(-1.18%)
Dec 18, 2012	6.427	6.504	6.385	6.504	260,206	+0.08(+1.19%)
Dec 17, 2012	6.274	6.427	6.274	6.427	315,719	+0.17(+2.72%)
Dec 14, 2012	6.138	6.291	6.112	6.257	229,699	+0.09(+1.38%)
Dec 13, 2012	6.172	6.223	6.087	6.172	188,039	+0.03(+0.42%)
Dec 12, 2012	6.146	6.198	6.112	6.146	422,182	+0.03(+0.42%)
Dec 11, 2012	6.223	6.266	6.078	6.121	351,000	-0.04(-0.69%)
Dec 10, 2012	6.198	6.215	6.140	6.163	261,749	+0.00(+0.00%)
Dec 07, 2012	6.325	6.325	6.077	6.163	169,606	-0.10(-1.64%)
Dec 06, 2012	6.181	6.291	6.146	6.266	111,955	+0.09(+1.52%)
Dec 05, 2012	6.359	6.368	6.163	6.172	123,783	-0.14(-2.16%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in Sunnyvale

Find A Business

or Browse Listings

Ruth's Hospitality (NQ: RUTH )

Historical Prices