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 (%)
Sep 30, 2011 3.771 3.822 3.618 3.652 282,413 -0.20(-5.30%)
Sep 29, 2011 3.976 4.086 3.635 3.856 293,901 +0.02(+0.44%)
Sep 28, 2011 4.069 4.197 3.831 3.839 315,959 -0.25(-6.04%)
Sep 27, 2011 4.197 4.227 4.018 4.086 203,542 -0.03(-0.62%)
Sep 26, 2011 3.959 4.129 3.916 4.112 155,508 +0.20(+5.00%)
Sep 23, 2011 3.950 4.001 3.814 3.916 223,161 -0.01(-0.22%)
Sep 22, 2011 3.754 3.950 3.746 3.925 404,982 +0.03(+0.88%)
Sep 21, 2011 3.959 4.086 3.882 3.890 270,320 -0.08(-1.93%)
Sep 20, 2011 4.171 4.210 3.959 3.967 292,751 -0.22(-5.28%)
Sep 19, 2011 4.112 4.248 4.044 4.188 127,223 -0.02(-0.40%)
Sep 16, 2011 4.197 4.231 4.146 4.205 761,382 +0.04(+1.02%)
Sep 15, 2011 4.163 4.223 4.069 4.163 192,616 +0.05(+1.24%)
Sep 14, 2011 4.197 4.197 4.039 4.112 260,658 -0.03(-0.82%)
Sep 13, 2011 4.137 4.171 4.044 4.146 222,069 +0.03(+0.62%)
Sep 12, 2011 3.882 4.129 3.835 4.120 248,928 +0.15(+3.86%)
Sep 09, 2011 3.993 4.078 3.873 3.967 283,568 -0.09(-2.10%)
Sep 08, 2011 4.103 4.180 4.018 4.052 185,874 -0.06(-1.45%)
Sep 07, 2011 3.925 4.201 3.899 4.112 286,500 +0.27(+7.10%)
Sep 06, 2011 3.831 3.925 3.737 3.839 606,491 -0.12(-3.01%)
Sep 02, 2011 4.095 4.172 3.916 3.959 445,370 -0.29(-6.81%)
Sep 01, 2011 4.486 4.486 4.197 4.248 309,528 -0.26(-5.67%)
Aug 31, 2011 4.333 4.606 4.299 4.503 456,414 +0.20(+4.75%)
Aug 30, 2011 4.316 4.350 4.214 4.299 120,886 -0.04(-0.98%)
Aug 29, 2011 4.154 4.342 4.086 4.342 205,633 +0.26(+6.47%)
Aug 26, 2011 3.933 4.180 3.933 4.078 283,080 +0.13(+3.23%)
Aug 25, 2011 4.171 4.265 3.925 3.950 281,424 -0.20(-4.72%)
Aug 24, 2011 4.103 4.171 3.950 4.146 127,398 +0.04(+1.04%)
Aug 23, 2011 4.001 4.120 3.865 4.103 224,481 +0.14(+3.43%)
Aug 22, 2011 3.848 3.985 3.763 3.967 565,623 +0.23(+6.15%)
Aug 19, 2011 3.797 3.984 3.635 3.737 508,235 -0.13(-3.30%)
Aug 18, 2011 4.112 4.137 3.814 3.865 527,589 -0.37(-8.65%)
Aug 17, 2011 4.282 4.384 4.086 4.231 175,449 -0.03(-0.80%)
Aug 16, 2011 4.350 4.350 4.214 4.265 261,900 -0.13(-2.91%)
Aug 15, 2011 4.376 4.393 4.265 4.393 236,498 +0.07(+1.57%)
Aug 12, 2011 4.367 4.367 4.231 4.325 251,564 +0.00(+0.00%)
Aug 11, 2011 4.205 4.384 4.154 4.325 412,586 +0.15(+3.67%)
Aug 10, 2011 4.299 4.376 4.154 4.171 631,383 -0.25(-5.59%)
Aug 09, 2011 4.257 4.427 4.086 4.418 1,038,893 +0.42(+10.43%)
Aug 08, 2011 4.410 4.495 4.001 4.001 867,288 -0.54(-11.82%)
Aug 05, 2011 4.597 4.742 4.384 4.537 380,919 +0.02(+0.38%)
Aug 04, 2011 4.895 4.921 4.503 4.520 690,042 -0.45(-9.08%)
Aug 03, 2011 4.776 4.989 4.640 4.972 341,180 +0.23(+4.85%)
Aug 02, 2011 4.972 5.031 4.742 4.742 520,496 -0.30(-5.91%)
Aug 01, 2011 4.972 5.099 4.912 5.040 530,909 +0.14(+2.96%)
Jul 29, 2011 4.870 4.912 4.665 4.895 767,743 -0.13(-2.54%)
Jul 28, 2011 5.193 5.372 5.006 5.023 500,817 -0.21(-4.07%)
Jul 27, 2011 5.363 5.414 5.133 5.236 391,696 -0.19(-3.45%)
Jul 26, 2011 5.499 5.534 5.287 5.423 232,766 -0.06(-1.09%)
Jul 25, 2011 5.516 5.525 5.448 5.482 149,761 -0.04(-0.77%)
Jul 22, 2011 5.508 5.593 5.482 5.525 211,043 -0.06(-1.07%)
Jul 21, 2011 5.568 5.653 5.534 5.585 336,386 +0.06(+1.08%)
Jul 20, 2011 5.542 5.644 5.508 5.525 238,380 -0.01(-0.15%)
Jul 19, 2011 5.602 5.755 5.525 5.534 574,895 +0.04(+0.78%)
Jul 18, 2011 5.661 5.755 5.491 5.491 648,109 -0.22(-3.87%)
Jul 15, 2011 5.883 5.934 5.644 5.712 485,973 -0.15(-2.61%)
Jul 14, 2011 6.019 6.044 5.712 5.866 523,224 -0.08(-1.29%)
Jul 13, 2011 5.695 6.036 5.661 5.942 1,191,970 +0.31(+5.44%)
Jul 12, 2011 5.465 5.644 5.406 5.636 469,876 +0.17(+3.12%)
Jul 11, 2011 5.610 5.712 5.431 5.465 1,124,332 +0.02(+0.31%)
Jul 08, 2011 5.491 5.491 5.339 5.448 269,735 -0.14(-2.59%)
Jul 07, 2011 5.568 5.619 5.534 5.593 471,251 +0.05(+0.92%)
Jul 06, 2011 5.329 5.636 5.202 5.542 806,953 +0.18(+3.33%)
Jul 05, 2011 5.031 5.389 4.929 5.363 1,155,303 +0.36(+7.14%)
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.