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, 2020 10.62 10.64 9.604 9.893 1,989,419 -0.72(-6.81%)
Aug 28, 2020 9.710 10.83 9.556 10.62 3,462,172 +1.04(+10.87%)
Aug 27, 2020 9.296 9.748 9.267 9.575 1,450,668 +0.36(+3.87%)
Aug 26, 2020 9.074 9.257 8.978 9.218 1,822,233 -0.04(-0.42%)
Aug 25, 2020 8.814 9.324 8.718 9.257 2,101,670 +0.49(+5.60%)
Aug 24, 2020 8.342 8.929 8.140 8.766 1,584,072 +0.59(+7.18%)
Aug 21, 2020 8.294 8.448 8.149 8.178 841,302 -0.13(-1.62%)
Aug 20, 2020 8.043 8.438 7.987 8.313 1,037,575 +0.17(+2.13%)
Aug 19, 2020 8.294 8.457 8.111 8.140 797,027 -0.14(-1.74%)
Aug 18, 2020 8.246 8.361 7.966 8.284 1,043,681 +0.02(+0.23%)
Aug 17, 2020 8.438 8.457 7.957 8.265 1,114,009 -0.17(-2.05%)
Aug 14, 2020 8.342 8.525 8.101 8.438 655,684 -0.03(-0.34%)
Aug 13, 2020 8.043 8.506 8.005 8.467 690,171 +0.34(+4.15%)
Aug 12, 2020 8.438 8.438 7.966 8.130 697,777 -0.09(-1.06%)
Aug 11, 2020 8.515 8.612 8.140 8.217 1,609,309 +0.12(+1.43%)
Aug 10, 2020 8.082 8.284 7.822 8.101 1,284,886 +0.18(+2.31%)
Aug 07, 2020 7.687 7.937 7.504 7.918 1,219,494 +0.17(+2.24%)
Aug 06, 2020 7.417 8.024 7.408 7.745 1,827,802 +0.26(+3.47%)
Aug 05, 2020 7.215 7.581 7.090 7.485 1,792,734 +0.41(+5.86%)
Aug 04, 2020 6.396 7.552 6.396 7.070 3,763,557 +0.70(+11.04%)
Aug 03, 2020 6.656 6.791 6.358 6.367 1,561,965 -0.08(-1.27%)
Jul 31, 2020 7.215 7.408 6.367 6.449 2,864,312 -0.97(-13.05%)
Jul 30, 2020 7.379 7.542 7.138 7.417 946,216 -0.19(-2.53%)
Jul 29, 2020 7.176 7.610 7.167 7.610 1,008,833 +0.48(+6.76%)
Jul 28, 2020 6.926 7.321 6.916 7.128 915,644 +0.14(+2.07%)
Jul 27, 2020 7.041 7.234 6.868 6.984 778,717 -0.15(-2.16%)
Jul 24, 2020 6.849 7.167 6.791 7.138 809,120 +0.24(+3.49%)
Jul 23, 2020 6.839 7.003 6.704 6.897 1,021,746 -0.04(-0.56%)
Jul 22, 2020 6.714 7.032 6.608 6.936 689,598 +0.09(+1.27%)
Jul 21, 2020 6.627 6.926 6.608 6.849 1,381,237 +0.37(+5.65%)
Jul 20, 2020 6.724 6.801 6.435 6.483 823,353 -0.24(-3.58%)
Jul 17, 2020 6.984 6.984 6.589 6.724 886,150 -0.15(-2.24%)
Jul 16, 2020 6.560 7.109 6.541 6.878 1,149,543 -0.12(-1.65%)
Jul 15, 2020 6.396 7.032 6.338 6.993 3,817,795 +1.01(+16.91%)
Jul 14, 2020 6.155 6.281 5.924 5.982 1,250,584 -0.22(-3.57%)
Jul 13, 2020 6.647 6.647 6.203 6.203 1,434,479 -0.33(-5.01%)
Jul 10, 2020 6.521 6.541 6.281 6.531 2,105,125 +0.01(+0.15%)
Jul 09, 2020 6.993 7.061 6.454 6.521 1,544,631 -0.51(-7.26%)
Jul 08, 2020 6.936 7.061 6.656 7.032 1,365,948 +0.08(+1.11%)
Jul 07, 2020 7.408 7.475 6.936 6.955 1,735,314 -0.64(-8.38%)
Jul 06, 2020 7.658 7.697 7.379 7.591 1,000,506 +0.14(+1.94%)
Jul 02, 2020 8.005 8.034 7.379 7.446 1,483,491 -0.25(-3.25%)
Jul 01, 2020 7.985 8.352 7.629 7.697 1,086,377 -0.16(-2.08%)
Jun 30, 2020 7.889 8.063 7.697 7.860 1,092,320 -0.13(-1.57%)
Jun 29, 2020 7.581 8.005 7.273 7.985 1,835,049 +0.42(+5.61%)
Jun 26, 2020 7.716 7.802 7.225 7.562 1,998,094 -0.24(-3.09%)
Jun 25, 2020 7.697 8.178 7.629 7.802 1,545,344 -0.17(-2.17%)
Jun 24, 2020 8.294 8.390 7.735 7.976 1,847,937 -0.65(-7.49%)
Jun 23, 2020 8.101 8.708 8.082 8.621 1,752,329 +0.71(+9.01%)
Jun 22, 2020 8.265 8.284 7.716 7.908 1,883,146 -0.19(-2.38%)
Jun 19, 2020 8.978 9.122 8.101 8.101 3,536,814 -0.83(-9.28%)
Jun 18, 2020 8.804 8.968 8.592 8.929 1,405,588 +0.15(+1.76%)
Jun 17, 2020 9.296 9.334 8.737 8.775 1,740,237 -0.63(-6.66%)
Jun 16, 2020 10.11 10.25 9.228 9.402 2,233,812 +0.03(+0.31%)
Jun 15, 2020 8.544 9.469 8.477 9.373 2,650,226 +0.10(+1.04%)
Jun 12, 2020 9.604 9.690 8.467 9.276 2,864,934 +0.79(+9.31%)
Jun 11, 2020 8.727 9.488 8.438 8.486 3,360,213 -1.40(-14.13%)
Jun 10, 2020 11.06 11.10 9.536 9.883 3,058,727 -0.77(-7.23%)
Jun 09, 2020 12.15 12.18 10.21 10.65 3,593,214 -1.94(-15.38%)
Jun 08, 2020 11.10 12.92 11.09 12.59 4,258,599 +2.28(+22.15%)
Jun 05, 2020 11.10 11.37 10.07 10.31 3,500,791 +0.62(+6.36%)
Jun 04, 2020 9.007 10.02 8.766 9.690 3,044,269 +0.84(+9.47%)
Jun 03, 2020 8.390 9.103 8.323 8.852 2,965,783 +0.71(+8.76%)
Jun 02, 2020 8.332 8.419 7.966 8.140 1,142,873 -0.02(-0.24%)
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.