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 28, 2011 4.325 4.384 4.240 4.265 427,152 -0.02(-0.40%)
Feb 25, 2011 4.180 4.291 4.180 4.282 273,083 +0.12(+2.86%)
Feb 24, 2011 4.069 4.205 4.010 4.163 546,561 +0.09(+2.30%)
Feb 23, 2011 4.095 4.146 3.993 4.069 654,249 -0.02(-0.42%)
Feb 22, 2011 4.086 4.223 4.002 4.086 574,131 -0.05(-1.23%)
Feb 18, 2011 4.520 4.546 4.052 4.137 1,103,786 -0.29(-6.54%)
Feb 17, 2011 4.342 4.444 4.308 4.427 375,319 +0.10(+2.36%)
Feb 16, 2011 4.333 4.359 4.299 4.325 112,473 +0.05(+1.20%)
Feb 15, 2011 4.257 4.350 4.248 4.274 222,664 +0.03(+0.60%)
Feb 14, 2011 4.274 4.367 4.248 4.248 268,060 -0.02(-0.40%)
Feb 11, 2011 4.137 4.384 4.137 4.265 573,166 +0.13(+3.09%)
Feb 10, 2011 4.044 4.146 4.027 4.137 209,657 +0.06(+1.46%)
Feb 09, 2011 4.120 4.154 4.061 4.078 149,028 -0.04(-1.03%)
Feb 08, 2011 4.044 4.146 4.044 4.120 205,195 +0.05(+1.26%)
Feb 07, 2011 3.984 4.095 3.976 4.069 578,052 +0.10(+2.58%)
Feb 04, 2011 3.993 4.027 3.959 3.967 266,761 -0.02(-0.43%)
Feb 03, 2011 4.010 4.037 3.959 3.984 147,594 -0.02(-0.43%)
Feb 02, 2011 4.035 4.095 3.993 4.001 155,088 -0.07(-1.67%)
Feb 01, 2011 3.984 4.095 3.980 4.069 347,945 +0.10(+2.58%)
Jan 31, 2011 4.052 4.061 3.942 3.967 355,130 -0.03(-0.85%)
Jan 28, 2011 4.214 4.232 3.873 4.001 1,002,413 -0.21(-5.05%)
Jan 27, 2011 4.257 4.265 4.188 4.214 109,925 -0.04(-1.00%)
Jan 26, 2011 4.188 4.265 4.078 4.257 138,314 +0.09(+2.25%)
Jan 25, 2011 4.129 4.240 4.129 4.163 159,606 -0.01(-0.20%)
Jan 24, 2011 4.299 4.316 4.163 4.171 233,254 -0.10(-2.39%)
Jan 21, 2011 4.333 4.384 4.274 4.274 165,039 -0.02(-0.40%)
Jan 20, 2011 4.299 4.401 4.180 4.291 337,823 -0.04(-0.98%)
Jan 19, 2011 4.342 4.427 4.248 4.333 325,908 +0.00(+0.00%)
Jan 18, 2011 4.435 4.435 4.171 4.333 901,353 -0.14(-3.05%)
Jan 14, 2011 4.520 4.520 4.427 4.469 188,208 -0.04(-0.94%)
Jan 13, 2011 4.606 4.648 4.503 4.512 245,522 -0.09(-1.85%)
Jan 12, 2011 4.640 4.682 4.520 4.597 271,136 +0.02(+0.37%)
Jan 11, 2011 4.631 4.631 4.444 4.580 415,057 +0.01(+0.19%)
Jan 10, 2011 4.231 4.648 4.214 4.572 1,218,299 +0.38(+9.15%)
Jan 07, 2011 4.035 4.188 4.001 4.188 331,165 +0.18(+4.46%)
Jan 06, 2011 4.010 4.120 3.976 4.010 243,567 +0.01(+0.21%)
Jan 05, 2011 3.967 4.010 3.942 4.001 254,803 +0.03(+0.86%)
Jan 04, 2011 4.044 4.052 3.882 3.967 522,711 -0.05(-1.27%)
Jan 03, 2011 4.018 4.103 3.933 4.018 475,764 +0.08(+1.94%)
Dec 31, 2010 3.984 4.001 3.916 3.942 358,573 -0.07(-1.70%)
Dec 30, 2010 3.984 4.069 3.984 4.010 222,692 +0.01(+0.21%)
Dec 29, 2010 4.078 4.078 4.001 4.001 211,617 -0.08(-1.88%)
Dec 28, 2010 4.223 4.223 4.078 4.078 242,183 -0.15(-3.62%)
Dec 27, 2010 4.248 4.257 4.154 4.231 179,822 -0.01(-0.30%)
Dec 23, 2010 4.223 4.316 4.188 4.244 171,374 +0.03(+0.71%)
Dec 22, 2010 4.384 4.435 4.197 4.214 368,728 -0.14(-3.32%)
Dec 21, 2010 4.308 4.401 4.291 4.359 211,989 +0.06(+1.29%)
Dec 20, 2010 4.376 4.384 4.299 4.303 263,264 -0.06(-1.46%)
Dec 17, 2010 4.205 4.376 4.146 4.367 576,595 +0.18(+4.27%)
Dec 16, 2010 4.044 4.197 4.035 4.188 327,240 +0.15(+3.80%)
Dec 15, 2010 4.112 4.146 4.018 4.035 327,556 -0.10(-2.47%)
Dec 14, 2010 4.299 4.299 4.112 4.137 231,078 -0.13(-2.99%)
Dec 13, 2010 4.282 4.299 4.257 4.265 334,131 +0.03(+0.60%)
Dec 10, 2010 4.205 4.248 4.163 4.240 329,902 +0.06(+1.43%)
Dec 09, 2010 4.248 4.299 4.154 4.180 219,843 +0.00(+0.00%)
Dec 08, 2010 4.342 4.384 4.178 4.180 370,341 -0.17(-3.91%)
Dec 07, 2010 4.342 4.495 4.342 4.350 281,122 +0.09(+2.20%)
Dec 06, 2010 4.316 4.325 4.214 4.257 285,560 -0.09(-1.96%)
Dec 03, 2010 4.350 4.427 4.205 4.342 334,367 -0.04(-0.97%)
Dec 02, 2010 4.444 4.580 4.359 4.384 480,573 -0.04(-0.91%)
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.