Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ruth's Hospitality (NQ: RUTH )

21.49 UNCHANGED
Last Price Updated: 4:00 PM EDT, Jun 13, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2009 1.005 1.064 0.9875 1.030 92,819 +0.05(+5.22%)
Mar 30, 2009 1.064 1.064 0.9236 0.9790 193,479 -0.17(-14.81%)
Mar 26, 2009 1.175 1.175 1.064 1.149 188,216 +0.01(+0.75%)
Mar 25, 2009 1.107 1.175 1.013 1.141 140,887 +0.05(+4.69%)
Mar 24, 2009 1.115 1.158 1.064 1.090 88,814 -0.07(-5.88%)
Mar 23, 2009 1.116 1.195 1.013 1.158 209,613 +0.14(+13.33%)
Mar 20, 2009 1.056 1.073 0.9364 1.022 334,104 -0.03(-2.44%)
Mar 19, 2009 1.022 1.047 0.9535 1.047 178,532 -0.01(-0.81%)
Mar 18, 2009 0.9364 1.183 0.8854 1.056 605,035 +0.15(+16.98%)
Mar 17, 2009 0.8683 0.9194 0.8173 0.9024 108,249 +0.03(+3.92%)
Mar 16, 2009 0.8258 0.9364 0.8258 0.8683 129,659 +0.03(+3.03%)
Mar 13, 2009 0.8939 0.9705 0.8002 0.8428 133,786 -0.05(-5.71%)
Mar 12, 2009 0.7492 0.9024 0.7321 0.8939 243,962 +0.14(+19.32%)
Mar 11, 2009 0.8002 0.8343 0.7236 0.7492 122,243 -0.05(-6.38%)
Mar 10, 2009 0.7151 0.8002 0.6896 0.8002 189,137 +0.14(+20.51%)
Mar 09, 2009 0.6215 0.7492 0.6129 0.6640 60,841 +0.03(+5.41%)
Mar 06, 2009 0.7406 0.7406 0.5959 0.6300 257,375 -0.10(-13.95%)
Mar 05, 2009 0.8002 0.8258 0.7321 0.7321 109,960 -0.06(-7.53%)
Mar 04, 2009 0.8087 0.8362 0.7603 0.7917 360,352 -0.02(-2.11%)
Mar 02, 2009 0.8513 0.9024 0.8087 0.8087 189,215 -0.04(-5.00%)
Feb 27, 2009 0.8683 0.9279 0.8258 0.8513 162,626 +0.04(+5.26%)
Feb 26, 2009 0.8769 0.8939 0.8087 0.8087 245,180 -0.05(-5.94%)
Feb 25, 2009 0.9024 0.9024 0.8513 0.8598 197,893 -0.05(-5.61%)
Feb 24, 2009 0.8769 0.9620 0.8769 0.9109 157,976 +0.05(+5.94%)
Feb 23, 2009 0.8939 0.9106 0.8598 0.8598 128,307 -0.02(-1.94%)
Feb 20, 2009 0.8513 0.9790 0.8513 0.8769 105,099 +0.03(+3.00%)
Feb 19, 2009 0.8769 0.9278 0.8513 0.8513 58,145 +0.00(+0.00%)
Feb 18, 2009 0.9194 0.9279 0.8513 0.8513 96,129 -0.06(-6.54%)
Feb 17, 2009 0.9364 0.9535 0.8939 0.9109 119,279 -0.07(-6.96%)
Feb 13, 2009 0.9875 1.047 0.9535 0.9790 100,730 +0.00(+0.00%)
Feb 12, 2009 0.9620 0.9960 0.9450 0.9790 65,847 +0.01(+0.88%)
Feb 11, 2009 0.9960 1.005 0.9620 0.9705 110,241 -0.03(-2.56%)
Feb 10, 2009 1.056 1.064 0.9790 0.9960 67,103 -0.05(-4.88%)
Feb 09, 2009 1.064 1.073 1.039 1.047 26,845 -0.03(-2.38%)
Feb 06, 2009 1.098 1.115 1.005 1.073 121,049 -0.01(-0.79%)
Feb 05, 2009 1.047 1.081 0.9705 1.081 91,845 +0.05(+4.96%)
Feb 04, 2009 1.166 1.166 0.9790 1.030 251,224 -0.09(-7.63%)
Feb 03, 2009 1.064 1.124 1.064 1.115 80,388 +0.09(+8.26%)
Feb 02, 2009 0.9790 1.056 0.9790 1.030 154,733 +0.07(+7.08%)
Jan 30, 2009 1.166 1.166 0.9364 0.9620 375,943 -0.18(-15.67%)
Jan 29, 2009 1.200 1.226 1.124 1.141 83,157 -0.08(-6.29%)
Jan 28, 2009 1.200 1.226 1.166 1.217 117,246 +0.00(+0.00%)
Jan 27, 2009 1.158 1.234 1.158 1.217 100,581 +0.03(+2.14%)
Jan 26, 2009 1.098 1.234 1.098 1.192 135,305 +0.06(+5.26%)
Jan 23, 2009 1.056 1.158 1.056 1.132 134,862 +0.08(+7.26%)
Jan 22, 2009 1.064 1.098 0.9875 1.056 98,489 -0.03(-2.36%)
Jan 21, 2009 1.013 1.115 0.9875 1.081 134,168 +0.09(+8.55%)
Jan 20, 2009 1.098 1.124 0.9875 0.9960 167,038 -0.10(-9.30%)
Jan 16, 2009 1.107 1.141 1.056 1.098 134,621 -0.03(-2.27%)
Jan 15, 2009 1.022 1.132 0.9620 1.124 373,984 +0.11(+10.92%)
Jan 14, 2009 1.115 1.124 0.9705 1.013 414,057 -0.09(-8.46%)
Jan 13, 2009 1.251 1.251 1.064 1.107 313,627 -0.10(-8.45%)
Jan 12, 2009 1.720 1.737 1.107 1.209 790,633 -0.61(-33.65%)
Jan 09, 2009 1.864 1.907 1.796 1.822 175,728 -0.03(-1.83%)
Jan 08, 2009 1.617 1.873 1.575 1.856 191,996 +0.05(+2.83%)
Jan 07, 2009 1.796 1.873 1.763 1.805 305,283 +0.01(+0.47%)
Jan 06, 2009 1.439 1.813 1.439 1.796 381,303 +0.31(+20.57%)
Jan 05, 2009 1.396 1.524 1.294 1.490 264,847 +0.12(+8.70%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.