Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

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

Ruth's Hospitality (NQ: RUTH )

N/A 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 (%)
May 24, 2011 5.030 5.030 4.950 5.010 117,660 +0.01(+0.20%)
May 23, 2011 4.990 5.090 4.930 5.000 717,371 -0.01(-0.20%)
May 20, 2011 5.020 5.080 4.990 5.010 129,494 -0.03(-0.60%)
May 19, 2011 4.980 5.160 4.970 5.040 175,014 +0.07(+1.41%)
May 18, 2011 4.950 5.069 4.930 4.970 86,996 +0.02(+0.40%)
May 17, 2011 4.900 5.030 4.900 4.950 284,087 +0.04(+0.81%)
May 16, 2011 4.900 4.980 4.900 4.910 161,690 -0.02(-0.41%)
May 13, 2011 5.040 5.100 4.910 4.930 130,099 -0.09(-1.79%)
May 12, 2011 4.970 5.100 4.939 5.020 234,842 +0.03(+0.60%)
May 11, 2011 4.990 5.010 4.950 4.990 148,036 -0.02(-0.40%)
May 10, 2011 4.980 5.010 4.966 5.010 58,418 +0.04(+0.80%)
May 09, 2011 4.960 4.970 4.920 4.970 67,766 +0.02(+0.40%)
May 06, 2011 5.000 5.000 4.910 4.950 110,137 +0.04(+0.81%)
May 05, 2011 4.960 5.020 4.870 4.910 158,057 -0.07(-1.41%)
May 04, 2011 4.920 5.030 4.840 4.980 235,025 +0.08(+1.63%)
May 03, 2011 4.900 4.940 4.820 4.900 164,633 +0.00(+0.00%)
May 02, 2011 4.920 5.010 4.850 4.900 141,483 -0.01(-0.20%)
Apr 29, 2011 5.150 5.150 4.850 4.910 262,108 -0.10(-2.00%)
Apr 28, 2011 4.990 5.050 4.930 5.010 88,547 -0.01(-0.20%)
Apr 27, 2011 5.090 5.130 4.960 5.020 83,096 -0.07(-1.38%)
Apr 26, 2011 5.010 5.180 5.010 5.090 172,998 +0.10(+2.00%)
Apr 25, 2011 5.050 5.050 4.980 4.990 63,478 -0.01(-0.20%)
Apr 21, 2011 5.110 5.110 4.970 5.000 66,938 -0.07(-1.38%)
Apr 20, 2011 5.010 5.115 4.940 5.070 128,343 +0.16(+3.26%)
Apr 19, 2011 4.930 4.950 4.860 4.910 89,507 +0.01(+0.20%)
Apr 18, 2011 4.990 4.990 4.880 4.900 159,850 -0.12(-2.39%)
Apr 15, 2011 4.930 5.040 4.861 5.020 211,443 +0.06(+1.21%)
Apr 14, 2011 4.880 4.970 4.870 4.960 64,253 +0.04(+0.81%)
Apr 13, 2011 4.950 5.029 4.850 4.920 116,055 -0.01(-0.20%)
Apr 12, 2011 4.930 5.040 4.900 4.930 102,106 -0.04(-0.80%)
Apr 11, 2011 5.030 5.040 4.910 4.970 150,693 -0.07(-1.39%)
Apr 08, 2011 5.170 5.170 4.990 5.040 198,228 -0.10(-1.95%)
Apr 07, 2011 5.150 5.240 5.030 5.140 223,810 -0.02(-0.39%)
Apr 06, 2011 5.090 5.240 5.050 5.160 234,964 +0.10(+1.98%)
Apr 05, 2011 5.090 5.100 5.030 5.060 87,882 -0.05(-0.98%)
Apr 04, 2011 5.060 5.150 4.930 5.110 247,542 +0.10(+2.00%)
Apr 01, 2011 5.190 5.190 5.000 5.010 115,873 -0.15(-2.91%)
Mar 31, 2011 5.090 5.185 5.010 5.160 168,421 +0.06(+1.18%)
Mar 30, 2011 5.100 5.100 4.970 5.100 138,691 +0.08(+1.59%)
Mar 29, 2011 4.990 5.120 4.990 5.020 132,193 +0.02(+0.40%)
Mar 28, 2011 5.290 5.290 4.930 5.000 150,591 -0.03(-0.60%)
Mar 25, 2011 5.060 5.130 4.860 5.030 136,768 -0.01(-0.20%)
Mar 24, 2011 4.940 5.050 4.920 5.040 163,421 +0.13(+2.65%)
Mar 23, 2011 4.910 4.960 4.870 4.910 162,975 -0.03(-0.61%)
Mar 22, 2011 4.880 4.950 4.810 4.940 188,917 +0.08(+1.65%)
Mar 21, 2011 4.830 4.865 4.760 4.860 156,964 +0.11(+2.32%)
Mar 18, 2011 4.750 4.750 4.620 4.750 279,173 +0.02(+0.42%)
Mar 17, 2011 4.740 4.740 4.610 4.730 176,060 +0.09(+1.94%)
Mar 16, 2011 4.770 4.850 4.640 4.640 175,926 -0.12(-2.52%)
Mar 15, 2011 4.640 4.770 4.630 4.760 188,327 -0.04(-0.83%)
Mar 14, 2011 4.790 4.850 4.710 4.800 120,112 -0.08(-1.64%)
Mar 11, 2011 4.830 4.880 4.750 4.880 148,425 +0.02(+0.41%)
Mar 10, 2011 4.890 4.950 4.840 4.860 183,683 -0.08(-1.62%)
Mar 09, 2011 4.930 4.970 4.870 4.940 75,694 +0.02(+0.41%)
Mar 08, 2011 4.880 5.000 4.850 4.920 165,894 +0.02(+0.41%)
Mar 07, 2011 4.980 5.090 4.880 4.900 235,994 -0.06(-1.21%)
Mar 04, 2011 4.980 4.980 4.850 4.960 182,059 -0.03(-0.60%)
Mar 03, 2011 4.980 5.010 4.860 4.990 224,793 +0.10(+2.04%)
Mar 02, 2011 4.910 4.930 4.820 4.890 152,263 -0.02(-0.41%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.