Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • 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 (%)
Oct 31, 2012 5.414 5.683 5.406 5.661 161,896 +0.30(+5.56%)
Oct 26, 2012 5.363 5.363 5.363 5.363 179,135 -0.02(-0.32%)
Oct 25, 2012 5.389 5.389 5.312 5.380 134,060 +0.05(+0.96%)
Oct 24, 2012 5.304 5.338 5.236 5.329 85,005 +0.03(+0.64%)
Oct 23, 2012 5.210 5.321 5.150 5.295 91,838 -0.01(-0.16%)
Oct 19, 2012 5.389 5.389 5.261 5.304 188,793 -0.14(-2.66%)
Oct 18, 2012 5.542 5.562 5.423 5.448 77,346 -0.09(-1.54%)
Oct 17, 2012 5.465 5.576 5.431 5.534 79,270 +0.09(+1.72%)
Oct 16, 2012 5.465 5.465 5.423 5.440 70,044 +0.03(+0.47%)
Oct 15, 2012 5.338 5.431 5.316 5.414 120,555 +0.09(+1.60%)
Oct 12, 2012 5.363 5.414 5.321 5.329 94,678 -0.04(-0.79%)
Oct 11, 2012 5.448 5.448 5.355 5.372 136,218 -0.09(-1.71%)
Oct 10, 2012 5.482 5.525 5.423 5.465 54,982 -0.02(-0.30%)
Oct 09, 2012 5.482 5.499 5.389 5.482 107,790 +0.02(+0.30%)
Oct 08, 2012 5.414 5.534 5.253 5.465 86,497 +0.03(+0.63%)
Oct 05, 2012 5.653 5.670 5.389 5.431 89,928 -0.21(-3.77%)
Oct 04, 2012 5.712 5.738 5.568 5.644 113,619 -0.03(-0.60%)
Oct 03, 2012 5.653 5.746 5.559 5.678 149,962 +0.02(+0.30%)
Oct 02, 2012 5.593 5.687 5.534 5.661 192,245 +0.07(+1.22%)
Oct 01, 2012 5.474 5.623 5.448 5.593 120,717 +0.15(+2.83%)
Sep 28, 2012 5.414 5.491 5.321 5.439 84,094 -0.02(-0.32%)
Sep 27, 2012 5.491 5.525 5.431 5.457 74,959 -0.02(-0.31%)
Sep 26, 2012 5.525 5.525 5.431 5.474 92,632 -0.03(-0.46%)
Sep 25, 2012 5.627 5.687 5.465 5.499 140,322 -0.10(-1.82%)
Sep 24, 2012 5.568 5.704 5.559 5.602 82,775 +0.00(+0.00%)
Sep 21, 2012 5.661 5.661 5.380 5.602 385,500 +0.03(+0.46%)
Sep 20, 2012 5.551 5.602 5.491 5.576 61,680 -0.03(-0.46%)
Sep 19, 2012 5.695 5.772 5.559 5.602 234,376 -0.09(-1.64%)
Sep 18, 2012 5.619 5.721 5.559 5.695 125,572 +0.07(+1.21%)
Sep 17, 2012 5.602 5.636 5.465 5.627 184,206 -0.01(-0.15%)
Sep 14, 2012 5.636 5.695 5.499 5.636 209,302 +0.04(+0.76%)
Sep 13, 2012 5.508 5.661 5.482 5.593 131,258 +0.08(+1.39%)
Sep 12, 2012 5.542 5.542 5.448 5.516 116,233 -0.01(-0.15%)
Sep 11, 2012 5.499 5.559 5.474 5.525 108,928 +0.04(+0.78%)
Sep 10, 2012 5.491 5.559 5.431 5.482 119,197 +0.01(+0.16%)
Sep 07, 2012 5.525 5.525 5.431 5.474 169,484 -0.02(-0.31%)
Sep 06, 2012 5.516 5.568 5.440 5.491 188,576 +0.03(+0.62%)
Sep 05, 2012 5.363 5.482 5.210 5.457 189,625 +0.08(+1.42%)
Sep 04, 2012 5.236 5.414 5.227 5.380 200,098 +0.17(+3.27%)
Aug 31, 2012 5.278 5.278 5.159 5.210 114,953 -0.01(-0.16%)
Aug 30, 2012 5.244 5.253 5.184 5.219 53,200 -0.05(-0.97%)
Aug 29, 2012 5.253 5.312 5.219 5.270 107,299 +0.10(+1.98%)
Aug 27, 2012 5.184 5.193 5.159 5.167 230,476 +0.00(+0.00%)
Aug 24, 2012 5.082 5.176 5.074 5.167 137,874 +0.07(+1.34%)
Aug 23, 2012 5.236 5.255 5.099 5.099 375,615 -0.16(-3.07%)
Aug 22, 2012 5.304 5.338 5.236 5.261 230,304 -0.03(-0.64%)
Aug 21, 2012 5.440 5.465 5.270 5.295 224,441 -0.15(-2.81%)
Aug 20, 2012 5.542 5.542 5.397 5.448 141,607 -0.09(-1.69%)
Aug 17, 2012 5.508 5.551 5.508 5.542 80,700 +0.01(+0.15%)
Aug 16, 2012 5.525 5.559 5.414 5.534 97,624 -0.02(-0.31%)
Aug 15, 2012 5.465 5.576 5.465 5.551 89,896 +0.05(+0.93%)
Aug 14, 2012 5.602 5.636 5.465 5.499 107,232 -0.05(-0.92%)
Aug 13, 2012 5.687 5.687 5.461 5.551 79,233 -0.13(-2.25%)
Aug 10, 2012 5.849 5.883 5.644 5.678 45,872 -0.16(-2.77%)
Aug 09, 2012 5.814 5.883 5.780 5.840 74,812 +0.00(+0.00%)
Aug 08, 2012 5.772 5.883 5.772 5.840 117,382 +0.04(+0.73%)
Aug 07, 2012 5.670 5.823 5.593 5.797 166,956 +0.18(+3.18%)
Aug 06, 2012 5.687 5.738 5.593 5.619 233,349 -0.09(-1.49%)
Aug 03, 2012 5.687 5.789 5.619 5.704 137,238 +0.12(+2.13%)
Aug 02, 2012 5.610 5.687 5.534 5.585 165,759 -0.06(-1.06%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.