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, 2014 10.76 10.76 10.51 10.59 299,639 +0.03(+0.25%)
Oct 30, 2014 10.35 10.57 10.33 10.56 210,304 +0.20(+1.93%)
Oct 29, 2014 10.32 10.44 10.15 10.36 200,754 +0.06(+0.59%)
Oct 28, 2014 9.877 10.32 9.877 10.30 271,047 +0.45(+4.59%)
Oct 27, 2014 9.755 9.877 9.833 9.850 99,414 +0.02(+0.18%)
Oct 24, 2014 9.685 9.868 9.650 9.833 106,672 +0.17(+1.80%)
Oct 23, 2014 9.824 9.833 9.624 9.659 121,529 -0.04(-0.45%)
Oct 22, 2014 9.789 9.850 9.676 9.702 162,853 -0.08(-0.80%)
Oct 21, 2014 9.624 9.781 9.461 9.781 163,002 +0.15(+1.54%)
Oct 20, 2014 9.380 9.642 9.380 9.633 277,590 +0.23(+2.50%)
Oct 17, 2014 9.816 9.850 9.337 9.398 391,875 -0.28(-2.88%)
Oct 16, 2014 9.450 9.720 9.347 9.676 362,442 +0.08(+0.82%)
Oct 15, 2014 9.502 9.685 9.167 9.598 415,477 -0.09(-0.90%)
Oct 14, 2014 9.572 9.885 9.563 9.685 312,049 +0.20(+2.11%)
Oct 13, 2014 9.607 9.633 9.472 9.485 288,464 -0.12(-1.27%)
Oct 10, 2014 9.615 9.755 9.563 9.607 270,871 -0.06(-0.63%)
Oct 09, 2014 10.06 10.19 9.650 9.668 347,089 -0.39(-3.89%)
Oct 08, 2014 9.633 10.09 9.633 10.06 267,104 +0.37(+3.86%)
Oct 07, 2014 9.798 9.833 9.635 9.685 184,290 -0.21(-2.11%)
Oct 06, 2014 9.929 10.03 9.816 9.894 126,612 -0.03(-0.35%)
Oct 03, 2014 9.885 9.955 9.798 9.929 284,308 +0.16(+1.60%)
Oct 02, 2014 9.572 9.807 9.572 9.772 145,716 +0.20(+2.09%)
Oct 01, 2014 9.598 9.702 9.459 9.572 310,332 -0.03(-0.36%)
Sep 30, 2014 9.920 9.972 9.607 9.607 226,928 -0.30(-3.07%)
Sep 29, 2014 9.859 10.02 9.850 9.911 159,869 -0.07(-0.70%)
Sep 26, 2014 9.859 9.981 9.833 9.981 83,188 +0.14(+1.41%)
Sep 25, 2014 9.920 9.981 9.789 9.842 133,310 -0.10(-0.96%)
Sep 24, 2014 9.868 9.990 9.807 9.937 141,069 +0.10(+0.97%)
Sep 23, 2014 9.972 10.09 9.798 9.842 173,718 -0.16(-1.57%)
Sep 22, 2014 10.06 10.13 9.955 9.998 158,742 -0.15(-1.46%)
Sep 19, 2014 10.19 10.25 10.10 10.15 514,552 +0.05(+0.52%)
Sep 18, 2014 10.09 10.11 10.02 10.09 179,087 +0.05(+0.52%)
Sep 17, 2014 9.981 10.14 9.981 10.04 136,841 +0.04(+0.43%)
Sep 16, 2014 9.946 10.08 9.946 9.998 144,470 +0.03(+0.35%)
Sep 15, 2014 10.09 10.09 9.903 9.964 142,125 -0.12(-1.21%)
Sep 12, 2014 10.06 10.09 9.850 10.09 275,367 +0.06(+0.61%)
Sep 11, 2014 9.589 10.04 9.589 10.02 389,096 +0.21(+2.13%)
Sep 10, 2014 9.729 9.846 9.633 9.816 157,864 +0.14(+1.44%)
Sep 09, 2014 9.885 9.885 9.642 9.676 133,915 -0.21(-2.11%)
Sep 08, 2014 9.816 9.885 9.789 9.885 198,860 +0.06(+0.62%)
Sep 05, 2014 9.737 9.894 9.737 9.824 88,732 +0.03(+0.36%)
Sep 04, 2014 9.850 9.981 9.768 9.789 139,013 -0.01(-0.09%)
Sep 03, 2014 9.833 9.903 9.568 9.798 497,524 -0.03(-0.27%)
Sep 02, 2014 9.755 9.885 9.694 9.824 360,296 +0.12(+1.26%)
Aug 29, 2014 9.598 9.702 9.702 9.702 473,352 +0.10(+1.09%)
Aug 28, 2014 9.546 9.642 9.485 9.598 112,317 +0.03(+0.27%)
Aug 27, 2014 9.581 9.637 9.520 9.572 143,306 +0.00(+0.00%)
Aug 26, 2014 9.685 9.685 9.537 9.572 167,221 -0.08(-0.81%)
Aug 25, 2014 9.476 9.702 9.468 9.650 341,842 +0.23(+2.50%)
Aug 22, 2014 9.337 9.459 9.311 9.415 130,925 +0.08(+0.84%)
Aug 21, 2014 9.276 9.354 9.154 9.337 142,822 +0.03(+0.37%)
Aug 20, 2014 9.485 9.485 9.293 9.302 204,347 -0.23(-2.37%)
Aug 19, 2014 9.607 9.615 9.494 9.528 174,838 -0.03(-0.27%)
Aug 18, 2014 9.607 9.633 9.494 9.555 158,721 +0.03(+0.27%)
Aug 15, 2014 9.398 9.589 9.340 9.528 276,665 +0.22(+2.34%)
Aug 14, 2014 9.476 9.507 9.259 9.311 255,958 -0.14(-1.47%)
Aug 13, 2014 9.468 9.546 9.354 9.450 245,647 +0.00(+0.00%)
Aug 12, 2014 9.546 9.546 9.320 9.450 148,860 -0.12(-1.27%)
Aug 11, 2014 9.269 9.598 9.234 9.572 233,645 +0.34(+3.66%)
Aug 08, 2014 9.104 9.269 9.104 9.234 120,620 +0.12(+1.33%)
Aug 07, 2014 9.243 9.303 9.087 9.113 130,863 -0.10(-1.08%)
Aug 06, 2014 9.000 9.269 9.000 9.212 218,158 +0.16(+1.77%)
Aug 05, 2014 9.269 9.277 9.000 9.052 316,307 -0.25(-2.70%)
Aug 04, 2014 9.208 9.364 9.026 9.303 343,817 +0.15(+1.61%)
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.