Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • 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 (%)
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%)
Jan 02, 2009 1.175 1.396 1.175 1.371 204,006 +0.20(+16.67%)
Dec 31, 2008 1.141 1.192 1.107 1.175 244,603 +0.04(+3.76%)
Dec 30, 2008 1.175 1.183 1.064 1.132 909,491 -0.03(-2.21%)
Dec 29, 2008 1.234 1.253 1.149 1.158 155,310 -0.10(-8.11%)
Dec 26, 2008 1.217 1.277 1.175 1.260 183,249 +0.05(+4.23%)
Dec 24, 2008 1.200 1.226 1.158 1.209 115,932 +0.01(+0.71%)
Dec 23, 2008 1.303 1.362 1.200 1.200 151,374 -0.09(-6.62%)
Dec 22, 2008 1.405 1.464 1.192 1.285 308,794 -0.12(-8.48%)
Dec 19, 2008 1.430 1.532 1.379 1.405 1,006,644 +0.05(+3.77%)
Dec 18, 2008 1.413 1.575 1.320 1.354 239,243 -0.03(-2.45%)
Dec 17, 2008 1.260 1.413 1.243 1.388 191,463 +0.13(+10.14%)
Dec 16, 2008 1.226 1.277 1.200 1.260 285,783 +0.09(+8.03%)
Dec 15, 2008 1.260 1.277 1.115 1.166 125,222 -0.09(-6.80%)
Dec 12, 2008 1.175 1.251 1.115 1.251 88,810 +0.04(+3.52%)
Dec 11, 2008 1.226 1.260 1.141 1.209 303,624 -0.02(-1.39%)
Dec 10, 2008 1.234 1.277 1.149 1.226 207,009 +0.01(+0.70%)
Dec 09, 2008 1.175 1.311 1.166 1.217 246,748 +0.05(+4.38%)
Dec 08, 2008 1.064 1.183 1.047 1.166 240,275 +0.11(+10.48%)
Dec 05, 2008 1.030 1.064 0.9790 1.056 216,040 +0.05(+5.08%)
Dec 04, 2008 1.022 1.073 1.005 1.005 269,258 +0.01(+0.85%)
Dec 03, 2008 0.9705 1.022 0.9024 0.9960 300,085 +0.03(+2.63%)
Dec 02, 2008 0.9364 0.9960 0.8683 0.9705 345,546 +0.10(+11.76%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.