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 (%)
Jun 30, 2010 3.669 3.771 3.431 3.558 415,932 -0.09(-2.56%)
Jun 29, 2010 3.984 4.001 3.618 3.652 427,994 -0.33(-8.33%)
Jun 25, 2010 3.814 4.010 3.763 3.984 945,908 +0.19(+4.93%)
Jun 24, 2010 3.788 3.856 3.746 3.797 257,362 -0.04(-1.11%)
Jun 23, 2010 3.805 3.908 3.780 3.839 199,763 +0.01(+0.22%)
Jun 22, 2010 3.942 3.993 3.814 3.831 340,930 -0.10(-2.60%)
Jun 21, 2010 4.027 4.078 3.908 3.933 384,540 +0.00(+0.00%)
Jun 18, 2010 3.882 3.984 3.814 3.933 272,167 +0.08(+1.99%)
Jun 17, 2010 3.729 3.865 3.593 3.856 238,595 +0.17(+4.62%)
Jun 16, 2010 3.763 3.831 3.635 3.686 236,153 -0.14(-3.78%)
Jun 15, 2010 3.678 3.916 3.593 3.831 741,770 +0.17(+4.65%)
Jun 14, 2010 3.746 3.805 3.558 3.661 440,776 -0.03(-0.69%)
Jun 11, 2010 3.473 3.759 3.473 3.686 535,560 +0.14(+4.09%)
Jun 10, 2010 3.490 3.541 3.388 3.541 1,198,917 +0.14(+4.00%)
Jun 09, 2010 3.482 3.558 3.329 3.405 503,857 -0.01(-0.25%)
Jun 08, 2010 3.567 3.576 3.278 3.414 804,649 -0.14(-4.07%)
Jun 07, 2010 3.839 3.856 3.516 3.558 491,431 -0.26(-6.90%)
Jun 04, 2010 4.052 4.180 3.780 3.822 365,982 -0.42(-9.84%)
Jun 03, 2010 4.248 4.325 4.171 4.240 216,744 +0.03(+0.61%)
Jun 02, 2010 4.086 4.282 4.052 4.214 389,346 +0.14(+3.56%)
Jun 01, 2010 4.027 4.095 3.865 4.069 321,736 -0.05(-1.24%)
May 28, 2010 4.120 4.231 4.044 4.120 280,407 +0.00(+0.00%)
May 27, 2010 3.950 4.129 3.814 4.120 310,187 +0.29(+7.56%)
May 26, 2010 3.746 3.976 3.746 3.831 564,183 +0.16(+4.41%)
May 25, 2010 3.669 3.695 3.533 3.669 595,854 -0.14(-3.58%)
May 24, 2010 3.967 4.078 3.805 3.805 463,004 -0.15(-3.87%)
May 21, 2010 3.818 4.069 3.737 3.959 642,314 +0.04(+1.09%)
May 20, 2010 3.950 4.078 3.805 3.916 623,986 -0.09(-2.34%)
May 19, 2010 3.763 4.044 3.686 4.010 679,247 +0.21(+5.61%)
May 18, 2010 4.010 4.086 3.720 3.797 429,977 -0.14(-3.46%)
May 17, 2010 4.120 4.197 3.788 3.933 512,068 -0.14(-3.55%)
May 14, 2010 4.316 4.316 4.010 4.078 330,650 -0.30(-6.81%)
May 13, 2010 4.452 4.546 4.325 4.376 344,584 -0.11(-2.47%)
May 12, 2010 4.146 4.495 4.146 4.486 538,828 +0.35(+8.44%)
May 11, 2010 4.069 4.197 3.916 4.137 440,414 +0.08(+1.89%)
May 10, 2010 4.018 4.188 3.950 4.061 562,516 +0.35(+9.40%)
May 07, 2010 3.908 3.984 3.405 3.712 661,271 -0.21(-5.42%)
May 06, 2010 4.188 4.240 3.465 3.925 627,803 -0.29(-6.87%)
May 05, 2010 4.188 4.333 4.061 4.214 509,876 -0.02(-0.40%)
May 04, 2010 4.512 4.512 4.167 4.231 1,160,444 -0.37(-8.13%)
May 03, 2010 4.640 4.733 4.555 4.606 396,373 -0.02(-0.37%)
Apr 30, 2010 5.202 5.219 4.623 4.623 1,004,480 -0.41(-8.12%)
Apr 29, 2010 4.784 5.091 4.750 5.031 461,615 +0.26(+5.35%)
Apr 28, 2010 5.006 5.142 4.699 4.776 634,309 -0.20(-3.94%)
Apr 27, 2010 5.397 5.397 4.938 4.972 564,407 -0.43(-7.89%)
Apr 26, 2010 5.389 5.619 5.389 5.397 782,842 +0.04(+0.79%)
Apr 23, 2010 5.150 5.389 5.065 5.355 741,964 +0.24(+4.66%)
Apr 22, 2010 4.801 5.193 4.776 5.116 512,496 +0.22(+4.52%)
Apr 21, 2010 4.929 5.082 4.835 4.895 417,327 -0.02(-0.35%)
Apr 20, 2010 4.691 4.921 4.691 4.912 463,399 +0.23(+4.91%)
Apr 19, 2010 4.810 4.989 4.512 4.682 664,754 -0.17(-3.51%)
Apr 16, 2010 5.040 5.227 4.682 4.852 758,100 -0.25(-4.84%)
Apr 15, 2010 5.363 5.431 4.963 5.099 644,855 -0.29(-5.37%)
Apr 14, 2010 5.406 5.448 5.287 5.389 465,895 +0.02(+0.32%)
Apr 13, 2010 5.304 5.372 5.167 5.372 449,618 +0.08(+1.45%)
Apr 12, 2010 5.176 5.304 4.963 5.295 643,402 +0.20(+3.84%)
Apr 09, 2010 5.082 5.150 4.989 5.099 552,653 +0.04(+0.84%)
Apr 08, 2010 4.887 5.065 4.810 5.057 433,713 +0.16(+3.30%)
Apr 07, 2010 4.852 4.955 4.801 4.895 739,486 +0.05(+1.05%)
Apr 06, 2010 4.938 5.065 4.818 4.844 835,454 -0.09(-1.90%)
Apr 05, 2010 4.589 4.963 4.529 4.938 1,699,679 +0.40(+8.82%)
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.