Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • 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 (%)
Mar 31, 2008 5.704 6.019 5.704 5.883 369,690 +0.20(+3.60%)
Mar 28, 2008 5.908 5.959 5.670 5.678 192,821 -0.20(-3.33%)
Mar 27, 2008 5.959 5.985 5.814 5.874 204,894 -0.07(-1.15%)
Mar 26, 2008 6.087 6.129 5.891 5.942 202,580 -0.20(-3.19%)
Mar 25, 2008 6.095 6.189 6.070 6.138 258,121 +0.05(+0.84%)
Mar 24, 2008 5.934 6.215 5.883 6.087 701,124 +0.21(+3.62%)
Mar 21, 2008 5.389 5.925 5.338 5.874 761,669 +0.00(+0.00%)
Mar 20, 2008 5.389 5.925 5.338 5.874 761,669 +0.54(+10.05%)
Mar 19, 2008 5.431 5.542 5.295 5.338 943,494 -0.05(-0.95%)
Mar 18, 2008 5.465 5.559 5.295 5.389 988,918 +0.01(+0.16%)
Mar 17, 2008 5.499 5.857 5.355 5.380 449,137 -0.23(-4.10%)
Mar 14, 2008 5.653 5.712 5.482 5.610 692,396 -0.01(-0.15%)
Mar 13, 2008 5.534 5.836 5.457 5.619 425,346 +0.03(+0.61%)
Mar 12, 2008 5.729 5.755 5.542 5.585 486,255 -0.16(-2.81%)
Mar 11, 2008 5.857 5.959 5.551 5.746 366,137 +0.03(+0.45%)
Mar 10, 2008 5.712 5.849 5.704 5.721 438,813 +0.04(+0.75%)
Mar 07, 2008 5.891 5.968 5.661 5.678 738,888 -0.21(-3.61%)
Mar 06, 2008 6.087 6.087 5.849 5.891 527,760 -0.24(-3.89%)
Mar 05, 2008 6.112 6.215 6.023 6.129 269,123 +0.14(+2.27%)
Mar 04, 2008 5.959 6.095 5.917 5.993 506,817 -0.01(-0.14%)
Mar 03, 2008 5.985 6.078 5.900 6.002 287,355 +0.03(+0.55%)
Feb 29, 2008 6.087 6.266 5.951 5.969 528,028 -0.18(-2.89%)
Feb 28, 2008 6.470 6.564 6.146 6.146 256,063 -0.32(-5.00%)
Feb 27, 2008 6.487 6.725 6.410 6.470 336,063 -0.07(-1.04%)
Feb 26, 2008 6.359 6.572 6.359 6.538 248,400 +0.12(+1.86%)
Feb 25, 2008 5.976 6.521 5.976 6.419 579,687 +0.42(+6.95%)
Feb 22, 2008 6.257 6.300 5.874 6.002 1,052,355 -0.38(-6.00%)
Feb 21, 2008 6.998 6.998 6.368 6.385 865,535 -0.66(-9.42%)
Feb 20, 2008 6.836 7.083 6.691 7.049 352,711 +0.11(+1.60%)
Feb 19, 2008 7.015 7.202 6.785 6.938 298,233 -0.02(-0.24%)
Feb 18, 2008 7.066 7.194 6.940 6.955 286,622 +0.00(+0.00%)
Feb 15, 2008 7.066 7.194 6.940 6.955 286,622 -0.14(-1.92%)
Feb 14, 2008 7.457 7.475 7.091 7.091 360,363 -0.37(-4.91%)
Feb 13, 2008 7.304 7.526 7.304 7.457 283,777 +0.21(+2.94%)
Feb 12, 2008 7.194 7.330 7.108 7.245 419,147 +0.10(+1.43%)
Feb 11, 2008 6.845 7.168 6.768 7.143 263,832 +0.31(+4.61%)
Feb 08, 2008 7.006 7.286 6.768 6.828 347,076 -0.27(-3.84%)
Feb 07, 2008 6.657 7.151 6.393 7.100 431,745 +0.40(+5.97%)
Feb 06, 2008 6.887 7.083 6.666 6.700 466,213 -0.14(-2.11%)
Feb 05, 2008 7.219 7.219 6.845 6.845 516,421 -0.46(-6.29%)
Feb 04, 2008 7.389 7.398 7.023 7.304 437,530 -0.06(-0.81%)
Feb 01, 2008 7.091 7.381 7.023 7.364 363,244 +0.31(+4.47%)
Jan 31, 2008 6.683 7.151 6.657 7.049 386,860 +0.29(+4.28%)
Jan 30, 2008 6.640 6.955 6.547 6.759 432,518 +0.14(+2.19%)
Jan 29, 2008 6.759 6.759 6.496 6.615 454,132 -0.10(-1.52%)
Jan 28, 2008 6.819 6.819 6.530 6.717 535,061 -0.10(-1.50%)
Jan 25, 2008 6.666 7.032 6.666 6.819 764,861 +0.35(+5.39%)
Jan 24, 2008 6.342 6.538 6.342 6.470 553,502 +0.13(+2.01%)
Jan 23, 2008 5.772 6.419 5.729 6.342 1,009,025 +0.57(+9.88%)
Jan 22, 2008 5.746 6.087 5.636 5.772 382,099 -0.14(-2.45%)
Jan 21, 2008 5.849 6.198 5.831 5.917 404,484 +0.00(+0.00%)
Jan 18, 2008 5.849 6.198 5.831 5.917 404,484 +0.05(+0.87%)
Jan 17, 2008 6.078 6.146 5.831 5.866 544,889 -0.15(-2.55%)
Jan 16, 2008 5.746 6.189 5.619 6.019 1,146,799 +0.26(+4.43%)
Jan 15, 2008 5.874 6.172 5.729 5.763 473,097 -0.20(-3.29%)
Jan 14, 2008 5.925 6.104 5.780 5.959 516,688 +0.09(+1.60%)
Jan 11, 2008 6.078 6.104 5.831 5.866 706,986 -0.27(-4.44%)
Jan 10, 2008 6.129 6.223 5.942 6.138 1,685,960 -0.12(-1.90%)
Jan 09, 2008 6.606 6.606 6.095 6.257 1,883,975 -0.38(-5.77%)
Jan 08, 2008 7.015 7.066 6.606 6.640 1,021,752 -0.36(-5.11%)
Jan 07, 2008 6.930 7.108 6.810 6.998 679,489 +0.03(+0.49%)
Jan 04, 2008 7.083 7.083 6.853 6.964 720,610 -0.20(-2.73%)
Jan 03, 2008 7.364 7.372 7.083 7.160 589,436 -0.16(-2.21%)
Jan 02, 2008 7.585 7.662 7.279 7.321 614,139 -0.29(-3.80%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.