Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • 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 (%)
May 31, 2012 5.568 5.636 5.499 5.585 463,907 +0.00(+0.00%)
May 30, 2012 5.627 5.636 5.559 5.585 165,756 -0.09(-1.65%)
May 29, 2012 5.568 5.687 5.482 5.678 130,018 +0.14(+2.46%)
May 25, 2012 5.448 5.576 5.431 5.542 204,141 +0.08(+1.40%)
May 24, 2012 5.448 5.474 5.346 5.465 188,248 +0.03(+0.63%)
May 23, 2012 5.338 5.482 5.287 5.431 115,448 -0.01(-0.16%)
May 22, 2012 5.508 5.534 5.389 5.440 173,464 -0.06(-1.08%)
May 21, 2012 5.312 5.516 5.304 5.499 202,654 +0.20(+3.69%)
May 18, 2012 5.346 5.551 5.278 5.304 283,809 -0.06(-1.11%)
May 17, 2012 5.568 5.661 5.346 5.363 409,916 -0.17(-3.08%)
May 16, 2012 5.491 5.610 5.482 5.534 286,729 +0.06(+1.09%)
May 15, 2012 5.440 5.491 5.380 5.474 182,168 +0.03(+0.47%)
May 14, 2012 5.474 5.525 5.448 5.448 163,364 -0.11(-1.99%)
May 11, 2012 5.508 5.627 5.508 5.559 136,660 -0.01(-0.15%)
May 10, 2012 5.534 5.602 5.448 5.568 155,706 +0.08(+1.40%)
May 09, 2012 5.448 5.525 5.406 5.491 143,515 +0.00(+0.00%)
May 08, 2012 5.482 5.619 5.440 5.491 188,882 -0.04(-0.77%)
May 07, 2012 5.534 5.653 5.525 5.534 170,272 +0.00(+0.00%)
May 04, 2012 5.576 5.661 5.534 5.534 220,500 +0.04(+0.78%)
May 03, 2012 5.712 5.721 5.423 5.491 289,355 -0.25(-4.30%)
May 02, 2012 5.636 5.776 5.602 5.738 205,917 +0.03(+0.60%)
May 01, 2012 5.951 6.121 5.678 5.704 387,072 -0.19(-3.18%)
Apr 30, 2012 6.087 6.087 5.866 5.891 243,013 -0.23(-3.76%)
Apr 27, 2012 6.181 6.181 5.874 6.121 201,233 -0.06(-0.96%)
Apr 26, 2012 6.146 6.206 6.095 6.181 119,146 +0.02(+0.28%)
Apr 25, 2012 6.189 6.249 6.121 6.163 132,163 +0.03(+0.56%)
Apr 24, 2012 6.070 6.198 5.959 6.129 163,847 +0.09(+1.55%)
Apr 23, 2012 6.061 6.061 5.925 6.036 217,229 -0.10(-1.66%)
Apr 20, 2012 6.300 6.300 6.070 6.138 118,487 -0.01(-0.14%)
Apr 19, 2012 6.300 6.334 6.104 6.146 120,867 -0.15(-2.43%)
Apr 18, 2012 6.317 6.376 6.257 6.300 128,689 -0.02(-0.27%)
Apr 17, 2012 6.359 6.385 6.223 6.317 116,682 +0.03(+0.54%)
Apr 16, 2012 6.359 6.504 6.283 6.283 160,134 -0.08(-1.20%)
Apr 13, 2012 6.334 6.385 6.206 6.359 217,423 -0.02(-0.27%)
Apr 12, 2012 6.325 6.521 6.172 6.376 181,947 +0.04(+0.67%)
Apr 11, 2012 6.095 6.342 6.070 6.334 221,056 +0.29(+4.79%)
Apr 10, 2012 6.129 6.300 6.027 6.044 287,310 -0.08(-1.25%)
Apr 09, 2012 6.138 6.223 6.061 6.121 352,852 -0.10(-1.64%)
Apr 05, 2012 6.317 6.342 6.155 6.223 351,155 -0.07(-1.08%)
Apr 04, 2012 6.266 6.410 6.189 6.291 236,901 -0.08(-1.20%)
Apr 03, 2012 6.419 6.521 6.266 6.368 418,668 -0.03(-0.53%)
Apr 02, 2012 6.461 6.478 6.308 6.402 316,360 -0.06(-0.92%)
Mar 30, 2012 6.538 6.589 6.427 6.461 192,524 -0.03(-0.52%)
Mar 29, 2012 6.402 6.513 6.215 6.496 253,309 +0.04(+0.66%)
Mar 28, 2012 6.504 6.555 6.385 6.453 162,385 -0.02(-0.26%)
Mar 27, 2012 6.496 6.521 6.351 6.470 190,893 +0.00(+0.00%)
Mar 26, 2012 6.342 6.470 6.317 6.470 220,767 +0.24(+3.83%)
Mar 23, 2012 6.206 6.240 6.146 6.232 148,714 +0.01(+0.14%)
Mar 22, 2012 6.121 6.257 6.104 6.223 388,836 +0.08(+1.25%)
Mar 21, 2012 6.172 6.215 6.095 6.146 127,832 +0.02(+0.28%)
Mar 20, 2012 6.172 6.215 6.112 6.129 211,907 -0.08(-1.23%)
Mar 19, 2012 6.002 6.215 5.985 6.206 308,175 +0.20(+3.40%)
Mar 16, 2012 6.044 6.087 5.917 6.002 275,080 -0.03(-0.42%)
Mar 15, 2012 5.934 6.053 5.917 6.027 364,825 +0.11(+1.87%)
Mar 14, 2012 6.019 6.044 5.780 5.917 148,219 -0.10(-1.70%)
Mar 13, 2012 5.917 6.036 5.908 6.019 360,170 +0.15(+2.61%)
Mar 12, 2012 5.780 5.900 5.653 5.866 268,852 +0.15(+2.68%)
Mar 09, 2012 5.423 5.831 5.321 5.712 582,442 +0.37(+6.85%)
Mar 08, 2012 5.321 5.389 5.184 5.346 122,980 +0.05(+0.96%)
Mar 07, 2012 5.193 5.295 5.177 5.295 109,135 +0.14(+2.81%)
Mar 06, 2012 5.184 5.228 5.142 5.150 149,012 -0.10(-1.94%)
Mar 05, 2012 5.167 5.278 5.167 5.253 112,296 +0.07(+1.31%)
Mar 02, 2012 5.321 5.448 5.108 5.184 168,260 -0.13(-2.40%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.