| RUTH'S HOSPITALITY Add to My Watchlist | (NSDQ: RUTH) |
| Ruth's | 2.77 | +0.14 (+5.32%) | 1,325,204 |
| Historical Data for RUTH |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 2.70 | 2.86 | 2.66 | 1,325,204 | 2.77 | +0.14 +5.32% |
| 02/08/10 | 2.66 | 2.66 | 2.62 | 397,212 | 2.63 | -0.03 -1.13% |
| 02/05/10 | 2.61 | 2.70 | 2.57 | 518,768 | 2.66 | 0.00 0.00% |
| 02/04/10 | 2.71 | 2.73 | 2.64 | 413,848 | 2.66 | -0.08 -2.92% |
| 02/03/10 | 2.65 | 2.82 | 2.65 | 518,899 | 2.74 | +0.08 +3.01% |
| 02/02/10 | 2.69 | 2.73 | 2.61 | 558,060 | 2.66 | -0.04 -1.48% |
| 02/01/10 | 2.80 | 2.80 | 2.65 | 312,867 | 2.70 | -0.09 -3.23% |
| 01/29/10 | 2.77 | 2.83 | 2.72 | 613,454 | 2.79 | +0.03 +1.09% |
| 01/28/10 | 2.89 | 2.89 | 2.71 | 490,744 | 2.76 | -0.12 -4.17% |
| 01/27/10 | 2.78 | 2.88 | 2.78 | 412,669 | 2.88 | +0.09 +3.23% |
| 01/26/10 | 2.90 | 2.91 | 2.77 | 576,227 | 2.79 | -0.14 -4.78% |
| 01/25/10 | 3.07 | 3.13 | 2.91 | 724,978 | 2.93 | -0.10 -3.30% |
| 01/22/10 | 3.06 | 3.12 | 3.02 | 285,770 | 3.03 | -0.05 -1.62% |
| 01/21/10 | 3.13 | 3.17 | 3.04 | 376,049 | 3.08 | -0.03 -0.96% |
| 01/20/10 | 3.09 | 3.17 | 2.98 | 500,588 | 3.11 | -0.03 -0.96% |
| 01/19/10 | 2.99 | 3.14 | 2.91 | 736,759 | 3.14 | +0.11 +3.63% |
| 01/18/10 | 3.03 | 3.03 | 3.03 | 0 | 3.03 | 0.00 0.00% |
| 01/15/10 | 2.97 | 3.15 | 2.80 | 1,106,456 | 3.03 | +0.03 +1.00% |
| 01/14/10 | 2.94 | 3.11 | 2.93 | 629,927 | 3.00 | +0.04 +1.35% |
| 01/13/10 | 2.84 | 2.98 | 2.79 | 1,003,492 | 2.96 | +0.16 +5.71% |
| 01/12/10 | 2.71 | 2.89 | 2.71 | 348,907 | 2.80 | +0.05 +1.82% |
| 01/11/10 | 3.12 | 3.16 | 2.75 | 906,744 | 2.75 | -0.02 -0.72% |
| 01/08/10 | 2.59 | 2.86 | 2.53 | 591,333 | 2.77 | +0.18 +6.95% |
| 01/07/10 | 2.63 | 2.63 | 2.51 | 360,136 | 2.59 | 0.00 0.00% |
| 01/06/10 | 2.47 | 2.65 | 2.42 | 614,022 | 2.59 | +0.16 +6.58% |
| 01/05/10 | 2.42 | 2.51 | 2.28 | 785,624 | 2.43 | +0.01 +0.41% |
| 01/04/10 | 2.25 | 2.44 | 2.11 | 681,992 | 2.42 | +0.33 +15.79% |
| 01/01/10 | 2.09 | 2.09 | 2.09 | 0 | 2.09 | 0.00 0.00% |
| 12/31/09 | 2.18 | 2.18 | 2.06 | 440,715 | 2.09 | -0.02 -0.95% |
| 12/30/09 | 2.12 | 2.16 | 2.09 | 459,929 | 2.11 | -0.03 -1.40% |
| 12/29/09 | 2.19 | 2.20 | 2.12 | 312,803 | 2.14 | -0.05 -2.28% |
| 12/28/09 | 2.26 | 2.35 | 2.12 | 427,554 | 2.19 | -0.10 -4.37% |
| 12/25/09 | 2.35 | 2.35 | 2.23 | 218,611 | 2.29 | 0.00 0.00% |
| 12/24/09 | 2.35 | 2.35 | 2.23 | 218,611 | 2.29 | -0.06 -2.55% |
| 12/23/09 | 2.63 | 2.73 | 2.34 | 943,098 | 2.35 | -0.34 -12.64% |
| 12/22/09 | 2.68 | 2.74 | 2.64 | 185,683 | 2.69 | +0.01 +0.37% |
| 12/21/09 | 2.57 | 2.71 | 2.57 | 208,785 | 2.68 | +0.14 +5.51% |
| 12/18/09 | 2.57 | 2.73 | 2.54 | 693,693 | 2.54 | -0.04 -1.55% |
| 12/17/09 | 2.62 | 2.64 | 2.55 | 162,868 | 2.58 | -0.06 -2.27% |
| 12/16/09 | 2.64 | 2.70 | 2.57 | 145,334 | 2.64 | +0.05 +1.93% |
| 12/15/09 | 2.73 | 2.79 | 2.59 | 277,703 | 2.59 | -0.11 -4.07% |
| 12/14/09 | 2.60 | 2.70 | 2.52 | 302,382 | 2.70 | +0.12 +4.65% |
| 12/11/09 | 2.54 | 2.62 | 2.45 | 196,329 | 2.58 | +0.10 +4.03% |
| 12/10/09 | 2.40 | 2.60 | 2.38 | 333,421 | 2.48 | +0.11 +4.64% |
| 12/09/09 | 2.39 | 2.45 | 2.32 | 146,473 | 2.37 | -0.02 -0.84% |
| 12/08/09 | 2.42 | 2.42 | 2.35 | 141,516 | 2.39 | -0.05 -2.05% |
| 12/07/09 | 2.33 | 2.46 | 2.32 | 242,367 | 2.44 | +0.10 +4.27% |
| 12/04/09 | 2.24 | 2.44 | 2.21 | 263,437 | 2.34 | +0.17 +7.83% |
| 12/03/09 | 2.20 | 2.23 | 2.11 | 228,213 | 2.17 | 0.00 0.00% |
| 12/02/09 | 2.17 | 2.22 | 2.15 | 316,551 | 2.17 | +0.01 +0.46% |
| \/ Download Data To Spreadsheet | ||||||
