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 (%)
Aug 31, 2011 4.333 4.606 4.299 4.503 456,414 +0.20(+4.75%)
Aug 30, 2011 4.316 4.350 4.214 4.299 120,886 -0.04(-0.98%)
Aug 29, 2011 4.154 4.342 4.086 4.342 205,633 +0.26(+6.47%)
Aug 26, 2011 3.933 4.180 3.933 4.078 283,080 +0.13(+3.23%)
Aug 25, 2011 4.171 4.265 3.925 3.950 281,424 -0.20(-4.72%)
Aug 24, 2011 4.103 4.171 3.950 4.146 127,398 +0.04(+1.04%)
Aug 23, 2011 4.001 4.120 3.865 4.103 224,481 +0.14(+3.43%)
Aug 22, 2011 3.848 3.985 3.763 3.967 565,623 +0.23(+6.15%)
Aug 19, 2011 3.797 3.984 3.635 3.737 508,235 -0.13(-3.30%)
Aug 18, 2011 4.112 4.137 3.814 3.865 527,589 -0.37(-8.65%)
Aug 17, 2011 4.282 4.384 4.086 4.231 175,449 -0.03(-0.80%)
Aug 16, 2011 4.350 4.350 4.214 4.265 261,900 -0.13(-2.91%)
Aug 15, 2011 4.376 4.393 4.265 4.393 236,498 +0.07(+1.57%)
Aug 12, 2011 4.367 4.367 4.231 4.325 251,564 +0.00(+0.00%)
Aug 11, 2011 4.205 4.384 4.154 4.325 412,586 +0.15(+3.67%)
Aug 10, 2011 4.299 4.376 4.154 4.171 631,383 -0.25(-5.59%)
Aug 09, 2011 4.257 4.427 4.086 4.418 1,038,893 +0.42(+10.43%)
Aug 08, 2011 4.410 4.495 4.001 4.001 867,288 -0.54(-11.82%)
Aug 05, 2011 4.597 4.742 4.384 4.537 380,919 +0.02(+0.38%)
Aug 04, 2011 4.895 4.921 4.503 4.520 690,042 -0.45(-9.08%)
Aug 03, 2011 4.776 4.989 4.640 4.972 341,180 +0.23(+4.85%)
Aug 02, 2011 4.972 5.031 4.742 4.742 520,496 -0.30(-5.91%)
Aug 01, 2011 4.972 5.099 4.912 5.040 530,909 +0.14(+2.96%)
Jul 29, 2011 4.870 4.912 4.665 4.895 767,743 -0.13(-2.54%)
Jul 28, 2011 5.193 5.372 5.006 5.023 500,817 -0.21(-4.07%)
Jul 27, 2011 5.363 5.414 5.133 5.236 391,696 -0.19(-3.45%)
Jul 26, 2011 5.499 5.534 5.287 5.423 232,766 -0.06(-1.09%)
Jul 25, 2011 5.516 5.525 5.448 5.482 149,761 -0.04(-0.77%)
Jul 22, 2011 5.508 5.593 5.482 5.525 211,043 -0.06(-1.07%)
Jul 21, 2011 5.568 5.653 5.534 5.585 336,386 +0.06(+1.08%)
Jul 20, 2011 5.542 5.644 5.508 5.525 238,380 -0.01(-0.15%)
Jul 19, 2011 5.602 5.755 5.525 5.534 574,895 +0.04(+0.78%)
Jul 18, 2011 5.661 5.755 5.491 5.491 648,109 -0.22(-3.87%)
Jul 15, 2011 5.883 5.934 5.644 5.712 485,973 -0.15(-2.61%)
Jul 14, 2011 6.019 6.044 5.712 5.866 523,224 -0.08(-1.29%)
Jul 13, 2011 5.695 6.036 5.661 5.942 1,191,970 +0.31(+5.44%)
Jul 12, 2011 5.465 5.644 5.406 5.636 469,876 +0.17(+3.12%)
Jul 11, 2011 5.610 5.712 5.431 5.465 1,124,332 +0.02(+0.31%)
Jul 08, 2011 5.491 5.491 5.339 5.448 269,735 -0.14(-2.59%)
Jul 07, 2011 5.568 5.619 5.534 5.593 471,251 +0.05(+0.92%)
Jul 06, 2011 5.329 5.636 5.202 5.542 806,953 +0.18(+3.33%)
Jul 05, 2011 5.031 5.389 4.929 5.363 1,155,303 +0.36(+7.14%)
Jul 01, 2011 4.776 5.006 4.733 5.006 402,271 +0.23(+4.81%)
Jun 30, 2011 4.657 4.810 4.563 4.776 373,301 +0.16(+3.51%)
Jun 29, 2011 4.776 4.793 4.589 4.614 568,709 -0.15(-3.21%)
Jun 28, 2011 4.801 4.895 4.725 4.767 539,303 +0.00(+0.00%)
Jun 27, 2011 4.657 4.801 4.623 4.767 708,505 +0.14(+3.13%)
Jun 24, 2011 4.708 4.725 4.597 4.623 2,025,285 -0.07(-1.45%)
Jun 23, 2011 4.563 4.708 4.486 4.691 199,705 +0.06(+1.29%)
Jun 22, 2011 4.674 4.793 4.606 4.631 194,149 -0.06(-1.27%)
Jun 21, 2011 4.691 4.708 4.606 4.691 388,182 +0.02(+0.36%)
Jun 20, 2011 4.682 4.921 4.623 4.674 373,756 -0.09(-1.79%)
Jun 17, 2011 4.793 4.997 4.708 4.759 485,683 +0.02(+0.36%)
Jun 16, 2011 4.708 4.810 4.657 4.742 359,641 +0.03(+0.72%)
Jun 15, 2011 4.708 4.827 4.674 4.708 336,470 -0.03(-0.54%)
Jun 14, 2011 4.852 4.887 4.665 4.733 531,052 -0.06(-1.24%)
Jun 13, 2011 4.555 4.852 4.520 4.793 802,061 +0.26(+5.83%)
Jun 10, 2011 4.469 4.537 4.376 4.529 248,447 +0.06(+1.33%)
Jun 09, 2011 4.427 4.512 4.384 4.469 155,964 +0.07(+1.55%)
Jun 08, 2011 4.342 4.418 4.299 4.401 198,290 +0.04(+0.98%)
Jun 07, 2011 4.393 4.469 4.350 4.359 132,208 +0.01(+0.20%)
Jun 06, 2011 4.384 4.427 4.282 4.350 336,136 +0.04(+0.99%)
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.