Ruth's Hospitality Group Inc (RUTH) Historical Stock Data
21.50 ↑0.01 (0.05%)
As of June 13, 2023, 3:59pm EST.
Historical Data
In the past 30 trading days, RUTH is down -0.03% a day on average. There have been 18 days where Ruth's Hospitality Group Inc closed green and 12 days where RUTH closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-06-13 | 21.49 | 21.49 | ↑$0.00 (0.00%) | 21.49 | 21.50 | 1.47M |
| 2023-06-12 | 21.48 | 21.48 | ↑$0.00 (0.00%) | 21.48 | 21.50 | 0.92M |
| 2023-06-09 | 21.47 | 21.48 | ↑$0.01 (0.05%) | 21.47 | 21.50 | 589.82K |
| 2023-06-08 | 21.47 | 21.47 | ↑$0.00 (0.00%) | 21.46 | 21.49 | 0.93M |
| 2023-06-07 | 21.49 | 21.47 | ↓$0.02 (-0.09%) | 21.47 | 21.50 | 876.23K |
| 2023-06-06 | 21.46 | 21.49 | ↑$0.03 (0.14%) | 21.45 | 21.50 | 0.99M |
| 2023-06-05 | 21.46 | 21.46 | ↑$0.00 (0.00%) | 21.45 | 21.47 | 1.47M |
| 2023-06-02 | 21.48 | 21.46 | ↓$0.02 (-0.09%) | 21.46 | 21.48 | 1.04M |
| 2023-06-01 | 21.46 | 21.47 | ↑$0.01 (0.05%) | 21.45 | 21.48 | 1.24M |
| 2023-05-31 | 21.44 | 21.43 | ↓$0.01 (-0.05%) | 21.43 | 21.45 | 0.93M |
| 2023-05-30 | 21.45 | 21.44 | ↓$0.01 (-0.05%) | 21.44 | 21.47 | 1.37M |
| 2023-05-26 | 21.43 | 21.44 | ↑$0.01 (0.05%) | 21.42 | 21.47 | 1.22M |
| 2023-05-25 | 21.43 | 21.43 | ↑$0.00 (0.00%) | 21.42 | 21.44 | 1.49M |
| 2023-05-24 | 21.42 | 21.42 | ↑$0.00 (0.00%) | 21.41 | 21.44 | 0.95M |
| 2023-05-23 | 21.42 | 21.41 | ↓$0.01 (-0.05%) | 21.41 | 21.46 | 1.72M |
| 2023-05-22 | 21.43 | 21.42 | ↓$0.01 (-0.05%) | 21.41 | 21.43 | 1.19M |
| 2023-05-19 | 21.43 | 21.43 | ↑$0.00 (0.00%) | 21.41 | 21.44 | 1.70M |
| 2023-05-18 | 21.42 | 21.42 | ↑$0.00 (0.00%) | 21.41 | 21.44 | 1.28M |
| 2023-05-17 | 21.39 | 21.41 | ↑$0.02 (0.09%) | 21.39 | 21.43 | 1.70M |
| 2023-05-16 | 21.37 | 21.38 | ↑$0.01 (0.05%) | 21.37 | 21.41 | 1.23M |
| 2023-05-15 | 21.39 | 21.38 | ↓$0.01 (-0.05%) | 21.38 | 21.41 | 0.95M |
| 2023-05-12 | 21.39 | 21.38 | ↓$0.01 (-0.05%) | 21.38 | 21.40 | 733.01K |
| 2023-05-11 | 21.39 | 21.38 | ↓$0.01 (-0.05%) | 21.38 | 21.42 | 1.01M |
| 2023-05-10 | 21.39 | 21.42 | ↑$0.03 (0.14%) | 21.37 | 21.42 | 0.97M |
| 2023-05-09 | 21.37 | 21.37 | ↑$0.00 (0.00%) | 21.36 | 21.40 | 1.44M |
| 2023-05-08 | 21.38 | 21.38 | ↑$0.00 (0.00%) | 21.36 | 21.39 | 1.95M |
| 2023-05-05 | 21.42 | 21.38 | ↓$0.04 (-0.19%) | 21.37 | 21.42 | 1.92M |
| 2023-05-04 | 21.43 | 21.40 | ↓$0.03 (-0.14%) | 21.39 | 21.46 | 2.80M |
| 2023-05-03 | 21.38 | 21.48 | ↑$0.10 (0.47%) | 21.35 | 21.50 | 22.31M |
| 2023-05-02 | 16.22 | 16.03 | ↓$0.19 (-1.17%) | 15.75 | 16.41 | 300.62K |
Create an account or log in to view more rows.
$RUTH to the moon!!! lfG
$RUTH love cooking these little bears on here
$RUTH hope everyone has a good weekend
$RUTH Now I'm worried....
$RUTH this market love evrry dips let’s see
$RUTH has just been halted from trading.
$RUTH death cross will complete today
$RUTH has just been halted from trading.
$RUTH COME ON!!! Ugh!
$RUTH hold and buy… go green go!!!