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 29, 2014 9.598 9.702 9.702 9.702 473,352 +0.10(+1.09%)
Aug 28, 2014 9.546 9.642 9.485 9.598 112,317 +0.03(+0.27%)
Aug 27, 2014 9.581 9.637 9.520 9.572 143,306 +0.00(+0.00%)
Aug 26, 2014 9.685 9.685 9.537 9.572 167,221 -0.08(-0.81%)
Aug 25, 2014 9.476 9.702 9.468 9.650 341,842 +0.23(+2.50%)
Aug 22, 2014 9.337 9.459 9.311 9.415 130,925 +0.08(+0.84%)
Aug 21, 2014 9.276 9.354 9.154 9.337 142,822 +0.03(+0.37%)
Aug 20, 2014 9.485 9.485 9.293 9.302 204,347 -0.23(-2.37%)
Aug 19, 2014 9.607 9.615 9.494 9.528 174,838 -0.03(-0.27%)
Aug 18, 2014 9.607 9.633 9.494 9.555 158,721 +0.03(+0.27%)
Aug 15, 2014 9.398 9.589 9.340 9.528 276,665 +0.22(+2.34%)
Aug 14, 2014 9.476 9.507 9.259 9.311 255,958 -0.14(-1.47%)
Aug 13, 2014 9.468 9.546 9.354 9.450 245,647 +0.00(+0.00%)
Aug 12, 2014 9.546 9.546 9.320 9.450 148,860 -0.12(-1.27%)
Aug 11, 2014 9.269 9.598 9.234 9.572 233,645 +0.34(+3.66%)
Aug 08, 2014 9.104 9.269 9.104 9.234 120,620 +0.12(+1.33%)
Aug 07, 2014 9.243 9.303 9.087 9.113 130,863 -0.10(-1.08%)
Aug 06, 2014 9.000 9.269 9.000 9.212 218,158 +0.16(+1.77%)
Aug 05, 2014 9.269 9.277 9.000 9.052 316,307 -0.25(-2.70%)
Aug 04, 2014 9.208 9.364 9.026 9.303 343,817 +0.15(+1.61%)
Aug 01, 2014 9.789 9.823 9.087 9.156 434,833 -0.68(-6.87%)
Jul 31, 2014 9.866 9.986 9.685 9.832 306,399 -0.10(-0.96%)
Jul 30, 2014 10.07 10.12 9.892 9.927 181,679 -0.10(-1.04%)
Jul 29, 2014 9.979 10.12 9.884 10.03 172,877 +0.07(+0.70%)
Jul 28, 2014 9.858 9.970 9.858 9.962 226,214 +0.07(+0.70%)
Jul 25, 2014 9.875 9.916 9.771 9.892 228,709 -0.06(-0.61%)
Jul 24, 2014 10.18 10.18 9.944 9.953 230,555 -0.16(-1.54%)
Jul 23, 2014 10.13 10.22 10.08 10.11 219,005 -0.03(-0.26%)
Jul 22, 2014 10.25 10.33 10.12 10.13 542,926 -0.05(-0.51%)
Jul 21, 2014 10.28 10.31 10.12 10.19 214,410 -0.14(-1.34%)
Jul 18, 2014 10.18 10.45 10.18 10.33 312,349 +0.13(+1.28%)
Jul 17, 2014 10.21 10.46 10.18 10.20 318,606 -0.05(-0.51%)
Jul 16, 2014 10.30 10.40 10.20 10.25 619,335 +0.02(+0.17%)
Jul 15, 2014 10.37 10.37 10.13 10.23 329,321 -0.16(-1.50%)
Jul 14, 2014 10.41 10.46 10.33 10.39 198,845 +0.09(+0.84%)
Jul 11, 2014 10.39 10.52 10.30 10.30 308,757 -0.14(-1.33%)
Jul 10, 2014 10.47 10.49 10.36 10.44 187,914 -0.16(-1.47%)
Jul 09, 2014 10.58 10.65 10.56 10.59 221,661 +0.09(+0.82%)
Jul 08, 2014 10.78 10.79 10.51 10.51 401,984 -0.32(-2.96%)
Jul 07, 2014 10.80 11.02 10.75 10.83 494,929 -0.03(-0.24%)
Jul 03, 2014 10.83 10.85 10.85 10.85 86,465 +0.09(+0.80%)
Jul 02, 2014 10.87 10.96 10.76 10.77 284,214 -0.15(-1.35%)
Jul 01, 2014 10.69 11.03 10.68 10.91 327,334 +0.22(+2.02%)
Jun 30, 2014 10.76 10.76 10.61 10.70 261,430 -0.12(-1.12%)
Jun 27, 2014 10.65 10.84 10.63 10.82 751,522 +0.16(+1.54%)
Jun 26, 2014 10.64 10.69 10.58 10.65 132,428 -0.03(-0.24%)
Jun 25, 2014 10.51 10.69 10.51 10.68 123,572 +0.10(+0.90%)
Jun 24, 2014 10.63 10.75 10.55 10.59 180,260 -0.11(-1.05%)
Jun 23, 2014 10.71 10.72 10.59 10.70 161,406 -0.03(-0.32%)
Jun 20, 2014 10.71 10.75 10.65 10.73 289,350 +0.05(+0.49%)
Jun 19, 2014 10.61 10.70 10.54 10.68 170,749 +0.08(+0.73%)
Jun 18, 2014 10.65 10.65 10.53 10.60 196,534 -0.03(-0.33%)
Jun 17, 2014 10.57 10.70 10.53 10.64 227,172 +0.02(+0.16%)
Jun 16, 2014 10.66 10.72 10.53 10.62 165,325 -0.04(-0.41%)
Jun 13, 2014 10.83 10.85 10.64 10.66 211,449 -0.11(-1.04%)
Jun 12, 2014 10.80 10.87 10.66 10.78 175,002 -0.10(-0.88%)
Jun 11, 2014 10.76 10.90 10.76 10.87 149,263 +0.02(+0.16%)
Jun 10, 2014 10.84 10.95 10.65 10.85 138,707 -0.32(-2.87%)
Jun 06, 2014 11.17 11.31 11.00 11.17 232,985 +0.09(+0.78%)
Jun 05, 2014 10.63 11.11 10.57 11.09 351,759 +0.49(+4.58%)
Jun 04, 2014 10.48 10.65 10.46 10.60 226,910 +0.07(+0.66%)
Jun 03, 2014 10.50 10.65 10.45 10.53 161,372 -0.03(-0.33%)
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.