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 (%)
Mar 28, 2013	8.122	8.139	8.019	8.122	198,687	+0.03(+0.42%)
Mar 27, 2013	8.130	8.134	7.985	8.087	98,940	-0.12(-1.45%)
Mar 26, 2013	8.300	8.300	8.053	8.207	83,013	-0.04(-0.52%)
Mar 25, 2013	8.207	8.275	8.147	8.249	101,590	+0.05(+0.62%)
Mar 22, 2013	8.215	8.241	8.107	8.198	102,136	-0.02(-0.21%)
Mar 21, 2013	8.130	8.275	8.062	8.215	137,228	+0.00(+0.00%)
Mar 20, 2013	8.002	8.258	7.994	8.215	161,353	+0.24(+2.99%)
Mar 19, 2013	8.070	8.164	7.917	7.977	142,201	-0.09(-1.16%)
Mar 18, 2013	7.943	8.173	7.783	8.070	232,507	-0.04(-0.52%)
Mar 15, 2013	8.045	8.139	7.985	8.113	285,014	+0.07(+0.85%)
Mar 14, 2013	8.070	8.249	8.011	8.045	239,323	+0.01(+0.11%)
Mar 13, 2013	7.917	8.122	7.875	8.036	148,899	+0.10(+1.29%)
Mar 12, 2013	8.002	8.036	7.875	7.934	184,259	-0.08(-0.96%)
Mar 11, 2013	7.934	8.036	7.926	8.011	211,749	+0.03(+0.43%)
Mar 08, 2013	7.900	7.977	7.858	7.977	136,435	+0.14(+1.85%)
Mar 07, 2013	7.730	7.875	7.679	7.832	155,984	+0.09(+1.10%)
Mar 06, 2013	7.704	7.883	7.687	7.747	141,681	+0.07(+0.89%)
Mar 05, 2013	7.951	7.951	7.653	7.679	307,995	-0.21(-2.70%)
Mar 04, 2013	7.832	8.002	7.696	7.892	248,118	+0.08(+0.98%)
Mar 01, 2013	7.653	7.874	7.560	7.815	255,391	+0.10(+1.32%)
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%)

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