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 (%)
Aug 31, 2009 3.235 3.371 3.107 3.371 277,406 +0.08(+2.33%)
Aug 28, 2009 3.482 3.482 3.261 3.295 120,138 -0.16(-4.68%)
Aug 27, 2009 3.439 3.507 3.226 3.456 216,532 -0.01(-0.25%)
Aug 26, 2009 3.303 3.533 3.244 3.465 450,254 +0.16(+4.90%)
Aug 25, 2009 3.048 3.405 3.017 3.303 620,311 +0.27(+8.99%)
Aug 24, 2009 2.980 3.048 2.937 3.031 130,136 +0.09(+2.89%)
Aug 21, 2009 2.971 3.031 2.886 2.946 172,019 +0.04(+1.47%)
Aug 20, 2009 2.980 2.988 2.877 2.903 142,117 -0.13(-4.21%)
Aug 19, 2009 2.809 3.060 2.809 3.031 197,070 +0.17(+5.95%)
Aug 18, 2009 2.886 2.929 2.843 2.860 145,513 +0.02(+0.60%)
Aug 17, 2009 2.894 2.920 2.826 2.843 77,018 -0.14(-4.57%)
Aug 14, 2009 3.150 3.201 2.929 2.980 191,673 -0.17(-5.41%)
Aug 13, 2009 3.244 3.269 3.116 3.150 164,737 -0.04(-1.33%)
Aug 12, 2009 3.031 3.269 3.031 3.192 183,101 +0.16(+5.34%)
Aug 11, 2009 3.107 3.158 2.988 3.031 65,147 -0.10(-3.26%)
Aug 10, 2009 3.073 3.192 3.073 3.133 70,064 +0.06(+1.94%)
Aug 07, 2009 3.065 3.107 2.980 3.073 493,847 +0.09(+3.14%)
Aug 06, 2009 3.175 3.192 2.963 2.980 174,699 -0.20(-6.17%)
Aug 05, 2009 3.150 3.278 3.090 3.175 293,543 +0.04(+1.36%)
Aug 04, 2009 3.235 3.286 3.107 3.133 172,581 -0.13(-3.92%)
Aug 03, 2009 3.269 3.312 3.158 3.261 242,662 -0.08(-2.30%)
Jul 31, 2009 3.312 3.490 3.134 3.337 923,047 +0.31(+10.11%)
Jul 30, 2009 3.073 3.107 2.869 3.031 171,947 +0.02(+0.57%)
Jul 29, 2009 2.963 3.099 2.963 3.014 115,333 +0.00(+0.00%)
Jul 28, 2009 3.048 3.099 2.937 3.014 105,730 -0.09(-2.75%)
Jul 27, 2009 2.954 3.099 2.937 3.099 70,054 +0.11(+3.70%)
Jul 24, 2009 3.014 3.031 2.894 2.988 154,939 -0.09(-2.77%)
Jul 23, 2009 2.963 3.133 2.920 3.073 227,817 +0.10(+3.44%)
Jul 22, 2009 2.954 3.022 2.911 2.971 94,556 +0.00(+0.00%)
Jul 21, 2009 3.090 3.090 2.929 2.971 163,929 -0.14(-4.38%)
Jul 20, 2009 2.877 3.316 2.852 3.107 1,456,404 +0.20(+6.73%)
Jul 17, 2009 2.852 2.958 2.707 2.911 577,876 +0.06(+2.09%)
Jul 16, 2009 2.733 2.860 2.682 2.852 120,620 +0.04(+1.51%)
Jul 15, 2009 2.767 2.809 2.605 2.809 160,781 +0.09(+3.12%)
Jul 14, 2009 2.656 2.741 2.358 2.724 108,476 +0.08(+2.89%)
Jul 13, 2009 2.579 2.682 2.384 2.648 180,427 +0.21(+8.74%)
Jul 10, 2009 2.435 2.554 2.367 2.435 112,036 -0.04(-1.72%)
Jul 09, 2009 2.520 2.648 2.477 2.477 142,044 -0.03(-1.02%)
Jul 08, 2009 2.571 2.707 2.469 2.503 223,983 -0.08(-2.97%)
Jul 07, 2009 2.605 2.745 2.562 2.579 194,779 -0.08(-2.88%)
Jul 06, 2009 2.750 2.750 2.562 2.656 267,881 -0.12(-4.29%)
Jul 02, 2009 3.099 3.099 2.758 2.775 302,422 -0.41(-12.83%)
Jul 01, 2009 3.175 3.320 3.175 3.184 190,664 +0.06(+1.91%)
Jun 30, 2009 3.244 3.337 3.124 3.124 172,068 -0.10(-3.17%)
Jun 29, 2009 3.209 3.261 3.048 3.226 286,738 -0.03(-1.04%)
Jun 26, 2009 2.860 3.261 2.801 3.261 897,878 +0.37(+12.65%)
Jun 25, 2009 2.801 2.894 2.750 2.894 140,857 +0.14(+5.26%)
Jun 24, 2009 2.682 2.886 2.639 2.750 262,691 +0.18(+6.95%)
Jun 23, 2009 2.520 2.596 2.414 2.571 235,394 +0.15(+6.34%)
Jun 22, 2009 2.750 2.750 2.418 2.418 266,632 -0.37(-13.15%)
Jun 19, 2009 2.886 2.980 2.784 2.784 370,614 -0.05(-1.80%)
Jun 18, 2009 2.520 2.911 2.469 2.835 321,709 +0.30(+11.74%)
Jun 17, 2009 2.554 2.596 2.375 2.537 147,317 +0.01(+0.34%)
Jun 16, 2009 2.648 2.665 2.511 2.528 230,581 -0.09(-3.57%)
Jun 15, 2009 2.809 2.818 2.562 2.622 342,510 -0.28(-9.68%)
Jun 12, 2009 2.937 2.937 2.843 2.903 154,042 -0.07(-2.29%)
Jun 11, 2009 3.141 3.158 2.903 2.971 159,389 -0.14(-4.64%)
Jun 10, 2009 3.278 3.295 2.911 3.116 236,274 -0.14(-4.19%)
Jun 09, 2009 3.107 3.269 3.107 3.252 152,319 +0.14(+4.66%)
Jun 08, 2009 3.261 3.363 3.107 3.107 262,689 -0.28(-8.29%)
Jun 05, 2009 3.448 3.490 3.329 3.388 184,788 -0.03(-0.75%)
Jun 04, 2009 3.388 3.414 3.320 3.414 154,646 +0.02(+0.50%)
Jun 03, 2009 3.295 3.405 3.226 3.397 163,506 +0.04(+1.27%)
Jun 02, 2009 3.278 3.397 3.116 3.354 240,473 +0.05(+1.55%)
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.