Ruth's Hospitality Group Inc. Common Stockのデータ

Ruth's Hospitality Group Inc. Common Stockの基本情報

名前 Ruth's Hospitality Group Inc. Common Stock
ティッカー RUTH
国 United States
上場年 2005.0
セクター Consumer Services

Ruth's Hospitality Group Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 19.72 19.07 19.64 19.57 288000.0 19.57
2021-02-12 19.63 19.25 19.48 19.56 178700.0 19.56
2021-02-11 20.15 19.38 20.0 19.64 366300.0 19.64
2021-02-10 20.58 19.82 20.05 20.05 403800.0 20.05
2021-02-09 20.11 19.31 19.54 19.86 411300.0 19.86
2021-02-08 19.84 19.26 19.59 19.54 362300.0 19.54
2021-02-05 19.44 19.0 19.17 19.39 485700.0 19.39
2021-02-04 19.26 18.66 18.89 18.98 486300.0 18.98
2021-02-03 18.9 18.34 18.46 18.63 516000.0 18.63
2021-02-02 18.99 18.27 18.8 18.5 273700.0 18.5
2021-02-01 18.62 17.63 18.35 18.5 463800.0 18.5
2021-01-29 18.87 17.89 18.68 18.19 547000.0 18.19
2021-01-28 19.12 18.05 18.37 18.73 393600.0 18.73
2021-01-27 18.97 18.01 18.06 18.31 436300.0 18.31
2021-01-26 19.09 18.11 18.89 18.53 656300.0 18.53
2021-01-25 19.97 18.75 19.54 18.81 564800.0 18.81
2021-01-22 19.67 18.89 19.12 19.54 383300.0 19.54
2021-01-21 19.6 19.02 19.53 19.35 362900.0 19.35
2021-01-20 19.84 18.98 19.7 19.52 739200.0 19.52
2021-01-19 19.57 18.61 18.92 19.43 969400.0 19.43
2021-01-15 19.0 18.07 18.4 18.82 602900.0 18.82
2021-01-14 18.58 17.59 17.61 18.47 821300.0 18.47
2021-01-13 17.67 16.98 17.47 17.49 414200.0 17.49
2021-01-12 17.88 17.31 17.46 17.5 437500.0 17.5
2021-01-11 17.77 17.19 17.44 17.4 442600.0 17.4
2021-01-08 17.9 17.12 17.7 17.41 380400.0 17.41
2021-01-07 18.01 17.31 18.01 17.48 509900.0 17.48
2021-01-06 18.24 16.57 17.03 17.55 1009200.0 17.55
2021-01-05 17.11 16.39 16.39 16.64 676000.0 16.64
2021-01-04 17.89 15.95 17.88 16.57 1245600.0 16.57
2020-12-31 18.02 16.89 17.17 17.73 611900.0 17.73
2020-12-30 17.55 17.06 17.42 17.26 398800.0 17.26
2020-12-29 17.39 16.87 16.87 17.33 527200.0 17.33
2020-12-28 17.62 16.72 17.62 16.88 447900.0 16.88
2020-12-24 17.3 16.89 17.03 17.21 161000.0 17.21
2020-12-23 17.47 16.95 17.24 17.01 310100.0 17.01
2020-12-22 17.26 16.39 16.7 17.06 527100.0 17.06
2020-12-21 16.82 16.01 16.04 16.7 660200.0 16.7
2020-12-18 17.15 16.16 17.0 16.59 1221500.0 16.59
2020-12-17 17.02 16.62 16.82 16.95 643400.0 16.95
2020-12-16 16.98 16.26 16.26 16.8 597300.0 16.8
2020-12-15 16.57 16.05 16.05 16.54 632600.0 16.54
2020-12-14 16.86 15.96 16.6 16.1 576000.0 16.1
2020-12-11 16.42 15.98 16.17 16.28 1224000.0 16.28
2020-12-10 16.73 16.26 16.29 16.57 703000.0 16.57
2020-12-09 16.82 16.19 16.69 16.6 701400.0 16.6
2020-12-08 16.59 16.05 16.15 16.54 603500.0 16.54
2020-12-07 16.8 16.05 16.71 16.29 556300.0 16.29
2020-12-04 17.11 16.64 16.89 16.83 418300.0 16.83
2020-12-03 17.22 16.65 16.92 16.75 466400.0 16.75
2020-12-02 17.01 16.03 16.55 16.76 433200.0 16.76
2020-12-01 16.47 15.59 15.95 16.39 705900.0 16.39
2020-11-30 16.27 15.24 16.16 15.57 891500.0 15.57
2020-11-27 16.84 16.12 16.26 16.37 492200.0 16.37
2020-11-25 16.36 15.75 16.24 16.13 854300.0 16.13
2020-11-24 16.86 15.25 15.43 16.55 1603100.0 16.55
2020-11-23 15.11 14.58 14.79 14.93 849500.0 14.93
2020-11-20 14.75 14.03 14.59 14.36 622900.0 14.36
2020-11-19 15.0 14.49 14.56 14.78 432900.0 14.78
2020-11-18 15.28 14.84 14.9 14.86 529200.0 14.86
2020-11-17 14.82 14.33 14.68 14.74 689400.0 14.74
2020-11-16 15.46 14.38 14.76 15.05 1330400.0 15.05
2020-11-13 13.95 13.12 13.34 13.85 608800.0 13.85
2020-11-12 13.6 12.92 13.02 13.22 777300.0 13.22
2020-11-11 13.88 13.03 13.86 13.27 589000.0 13.27
2020-11-10 14.99 13.57 14.56 13.88 1294900.0 13.88
2020-11-09 15.73 13.82 14.03 14.51 2659700.0 14.51
2020-11-06 11.99 11.64 11.86 11.92 457900.0 11.92
2020-11-05 12.29 11.84 11.93 11.89 758600.0 11.89
2020-11-04 12.0 11.11 11.46 11.82 898600.0 11.82
2020-11-03 11.63 10.85 10.91 11.4 1283800.0 11.4
2020-11-02 11.8 10.62 11.8 10.73 1263500.0 10.73
2020-10-30 12.16 9.95 11.96 11.18 3213900.0 11.18
2020-10-29 11.64 10.68 10.98 11.62 950600.0 11.62
2020-10-28 11.0 10.6 10.81 10.68 1219200.0 10.68
2020-10-27 11.49 11.16 11.22 11.29 384700.0 11.29
2020-10-26 11.97 11.02 11.89 11.33 855300.0 11.33
2020-10-23 12.33 11.7 12.31 12.12 700300.0 12.12
2020-10-22 12.38 11.69 11.73 12.31 662100.0 12.31
2020-10-21 11.85 11.37 11.49 11.74 415000.0 11.74
2020-10-20 12.04 11.65 11.73 11.73 624900.0 11.73
2020-10-19 11.83 11.29 11.34 11.65 790200.0 11.65
2020-10-16 11.66 11.15 11.41 11.25 562800.0 11.25
2020-10-15 11.4 11.09 11.17 11.36 578000.0 11.36
2020-10-14 11.54 11.18 11.4 11.3 662000.0 11.3
2020-10-13 11.55 11.11 11.52 11.35 771200.0 11.35
2020-10-12 12.18 11.47 11.86 11.73 989800.0 11.73
2020-10-09 11.58 11.25 11.37 11.34 590400.0 11.34
2020-10-08 11.39 10.84 10.93 11.35 674300.0 11.35
2020-10-07 11.3 10.78 11.19 10.88 743200.0 10.88
2020-10-06 11.33 10.72 10.84 10.9 1333000.0 10.9
2020-10-05 11.44 10.71 11.27 10.71 636200.0 10.71
2020-10-02 11.19 10.49 10.52 11.08 760600.0 11.08
2020-10-01 11.33 10.87 11.2 11.05 750400.0 11.05
2020-09-30 11.81 10.99 11.38 11.06 1055600.0 11.06
2020-09-29 11.35 10.72 11.35 11.25 1211700.0 11.25
2020-09-28 11.55 11.14 11.35 11.43 1127300.0 11.43
2020-09-25 11.06 10.67 10.72 11.05 609300.0 11.05
2020-09-24 11.11 10.38 10.5 10.78 1096600.0 10.78
2020-09-23 11.6 10.53 11.42 10.6 1220400.0 10.6
2020-09-22 11.47 10.67 10.8 11.37 1183200.0 11.37
2020-09-21 11.04 10.01 11.02 10.61 2131900.0 10.61
2020-09-18 12.44 11.48 12.07 11.5 1985000.0 11.5
2020-09-17 12.46 11.82 11.98 12.04 1272200.0 12.04
2020-09-16 12.44 11.89 12.3 12.22 1318100.0 12.22
2020-09-15 12.87 11.43 11.49 12.27 2944700.0 12.27
2020-09-14 11.37 10.95 11.13 11.32 733200.0 11.32
2020-09-11 11.43 10.7 11.4 11.07 1191400.0 11.07
2020-09-10 11.96 11.32 11.56 11.37 949000.0 11.37
2020-09-09 11.62 10.84 11.35 11.52 1611900.0 11.52
2020-09-08 11.53 10.71 10.79 11.19 1019400.0 11.19
2020-09-04 11.6 10.71 11.26 11.06 1130000.0 11.06
2020-09-03 11.72 10.53 11.16 10.94 1977200.0 10.94
2020-09-02 11.45 10.95 10.96 11.13 1080300.0 11.13
2020-09-01 10.99 10.21 10.21 10.85 1710000.0 10.85
2020-08-31 11.05 9.97 11.02 10.28 1922600.0 10.28
2020-08-28 11.24 9.92 10.08 11.02 3335100.0 11.02
2020-08-27 10.12 9.62 9.65 9.94 1397400.0 9.94
2020-08-26 9.61 9.32 9.42 9.57 1755300.0 9.57
2020-08-25 9.68 9.05 9.15 9.61 2024400.0 9.61
2020-08-24 9.27 8.45 8.66 9.1 1528100.0 9.1
2020-08-21 8.77 8.46 8.61 8.49 810500.0 8.49
2020-08-20 8.76 8.29 8.35 8.63 999500.0 8.63
2020-08-19 8.78 8.42 8.61 8.45 767800.0 8.45
2020-08-18 8.68 8.27 8.56 8.6 1005300.0 8.6
2020-08-17 8.78 8.26 8.76 8.58 1071100.0 8.58
2020-08-14 8.85 8.41 8.66 8.76 631600.0 8.76
2020-08-13 8.83 8.31 8.35 8.79 666700.0 8.79
2020-08-12 8.76 8.27 8.76 8.44 672000.0 8.44
2020-08-11 8.94 8.45 8.84 8.53 1552000.0 8.53
2020-08-10 8.6 8.12 8.39 8.41 1237700.0 8.41
2020-08-07 8.24 7.79 7.98 8.22 1172300.0 8.22
2020-08-06 8.33 7.69 7.7 8.04 1766200.0 8.04
2020-08-05 7.87 7.36 7.49 7.77 1727000.0 7.77
2020-08-04 7.84 6.64 6.64 7.34 3628300.0 7.34
2020-08-03 7.05 6.6 6.91 6.61 1503800.0 6.61
2020-07-31 7.69 6.61 7.49 6.7 2759200.0 6.7
2020-07-30 7.83 7.41 7.66 7.7 913800.0 7.7
2020-07-29 7.9 7.44 7.45 7.9 971900.0 7.9
2020-07-28 7.6 7.18 7.19 7.4 882000.0 7.4
2020-07-27 7.51 7.13 7.31 7.25 750100.0 7.25
2020-07-24 7.44 7.05 7.11 7.41 779500.0 7.41
2020-07-23 7.27 6.96 7.1 7.16 984000.0 7.16
2020-07-22 7.3 6.86 6.97 7.2 664800.0 7.2
2020-07-21 7.19 6.87 6.88 7.11 1330600.0 7.11
2020-07-20 7.06 6.68 6.98 6.73 793000.0 6.73
2020-07-17 7.25 6.84 7.25 6.98 853600.0 6.98
2020-07-16 7.38 6.79 6.81 7.14 1107300.0 7.14
2020-07-15 7.3 6.58 6.64 7.26 3685800.0 7.26
2020-07-14 6.52 6.15 6.39 6.21 1218000.0 6.21
2020-07-13 6.9 6.44 6.9 6.44 1383700.0 6.44
2020-07-10 6.79 6.52 6.77 6.78 2027800.0 6.78
2020-07-09 7.33 6.7 7.26 6.77 1488600.0 6.77
2020-07-08 7.33 6.91 7.2 7.3 1316400.0 7.3
2020-07-07 7.76 7.2 7.69 7.22 1671800.0 7.22
2020-07-06 7.99 7.66 7.95 7.88 965500.0 7.88
2020-07-02 8.34 7.66 8.31 7.73 1429000.0 7.73
2020-07-01 8.67 7.92 8.29 7.99 1052100.0 7.99
2020-06-30 8.37 7.99 8.19 8.16 1052200.0 8.16
2020-06-29 8.31 7.55 7.87 8.29 1768900.0 8.29
2020-06-26 8.1 7.5 8.01 7.85 1924700.0 7.85
2020-06-25 8.49 7.92 7.99 8.1 1493400.0 8.1
2020-06-24 8.71 8.03 8.61 8.29 1782200.0 8.29
2020-06-23 9.04 8.39 8.41 8.95 1693100.0 8.95
2020-06-22 8.6 8.01 8.58 8.21 1813900.0 8.21
2020-06-19 9.47 8.41 9.32 8.41 3407000.0 8.41
2020-06-18 9.31 8.92 9.14 9.27 1365400.0 9.27
2020-06-17 9.69 9.07 9.65 9.12 1674100.0 9.12
2020-06-16 10.64 9.58 10.5 9.76 2145900.0 9.76
2020-06-15 9.83 8.8 8.87 9.73 2543500.0 9.73
2020-06-12 10.06 8.79 9.97 9.63 2749400.0 9.63
2020-06-11 9.85 8.76 9.06 8.81 3238200.0 8.81
2020-06-10 11.52 9.9 11.48 10.26 2959400.0 10.26
2020-06-09 12.64 10.6 12.61 11.07 3471800.0 11.07
2020-06-08 13.41 11.51 11.52 13.07 4111500.0 13.07
2020-06-05 11.8 10.45 11.52 10.7 3372300.0 10.7
2020-06-04 10.4 9.1 9.35 10.07 2936500.0 10.07
2020-06-03 9.45 8.64 8.71 9.19 2861800.0 9.19
2020-06-02 8.74 8.27 8.65 8.45 1100900.0 8.45
2020-06-01 8.88 8.15 8.24 8.47 1313300.0 8.47
2020-05-29 8.84 8.09 8.54 8.11 2172200.0 8.11
2020-05-28 9.4 8.66 9.32 8.76 2569300.0 8.76
2020-05-27 9.39 8.77 8.77 9.38 5044000.0 9.38
2020-05-26 8.73 8.03 8.23 8.49 3542200.0 8.49
2020-05-22 8.25 7.77 8.14 7.99 1907500.0 7.99
2020-05-21 8.35 7.95 8.32 8.08 4701700.0 8.08
2020-05-20 9.34 8.87 9.2 9.12 1400500.0 9.12
2020-05-19 9.29 8.21 8.76 8.96 1394000.0 8.96
2020-05-18 8.95 8.42 8.66 8.83 1737500.0 8.83
2020-05-15 8.29 7.6 7.65 8.08 1277900.0 8.08
2020-05-14 7.95 6.9 7.29 7.75 1444300.0 7.75
2020-05-13 8.4 7.4 8.31 7.59 1517800.0 7.59
2020-05-12 9.35 8.37 9.12 8.38 1113300.0 8.38
2020-05-11 9.5 8.91 9.12 9.03 1147200.0 9.03
2020-05-08 9.65 8.54 9.1 9.61 2104100.0 9.61
2020-05-07 9.38 9.0 9.01 9.16 922600.0 9.16
2020-05-06 9.48 8.84 9.05 9.02 828700.0 9.02
2020-05-05 10.1 8.88 10.0 8.95 1587800.0 8.95
2020-05-04 9.98 8.91 9.41 9.68 1142800.0 9.68
2020-05-01 10.74 9.7 10.23 9.86 2069000.0 9.86
2020-04-30 12.17 10.63 11.08 11.26 2315700.0 11.26
2020-04-29 11.59 9.87 10.15 11.3 2523700.0 11.3
2020-04-28 10.42 9.03 10.3 9.5 1621000.0 9.5
2020-04-27 9.45 8.56 8.57 9.34 1450200.0 9.34
2020-04-24 8.64 8.01 8.44 8.38 1048600.0 8.38
2020-04-23 8.88 8.41 8.82 8.58 880700.0 8.58
2020-04-22 8.92 8.12 8.27 8.74 1265700.0 8.74
2020-04-21 8.3 7.7 7.7 8.02 1020500.0 8.02
2020-04-20 8.58 7.82 8.15 7.92 1429000.0 7.92
2020-04-17 8.73 8.0 8.52 8.5 1276300.0 8.5
2020-04-16 8.32 7.12 8.0 7.41 1212900.0 7.41
2020-04-15 8.25 7.61 8.11 8.0 1253900.0 8.0
2020-04-14 9.15 8.04 9.02 8.13 1288400.0 8.13
2020-04-13 9.07 7.65 9.0 8.03 2101800.0 8.03
2020-04-09 9.58 8.24 8.25 8.69 1883700.0 8.69
2020-04-08 8.09 6.97 7.19 7.75 1339700.0 7.75
2020-04-07 8.08 6.75 7.96 7.04 2585200.0 7.04
2020-04-06 6.84 5.97 5.98 6.52 1293800.0 6.52
2020-04-03 6.12 5.15 6.06 5.53 1428500.0 5.53
2020-04-02 6.44 5.65 6.21 5.84 1228900.0 5.84
2020-04-01 6.57 5.9 6.35 6.06 904500.0 6.06
2020-03-31 7.15 6.34 6.36 6.68 1674400.0 6.68
2020-03-30 6.95 5.91 6.61 6.34 1588800.0 6.34
2020-03-27 7.65 6.77 7.54 7.07 1757900.0 7.07
2020-03-26 8.29 7.33 7.47 8.1 2264900.0 8.1
2020-03-25 8.26 6.74 6.74 7.26 3427100.0 7.26
2020-03-24 7.17 5.05 5.2 6.32 3484100.0 6.32
2020-03-23 4.52 3.9 4.19 4.42 1618400.0 4.42
2020-03-20 5.64 4.01 4.7 4.11 2439300.0 4.11
2020-03-19 4.93 3.45 4.15 4.46 2661400.0 4.46
2020-03-18 5.26 2.32 5.22 4.16 3387400.0 4.16
2020-03-17 8.73 5.28 8.35 5.42 2076900.0 5.42
2020-03-16 11.11 8.25 11.11 8.32 731600.0 8.32
2020-03-13 13.26 11.76 12.61 12.43 634700.0 12.43
2020-03-12 13.08 11.77 12.72 11.88 711400.0 11.88
2020-03-11 14.63 13.55 14.24 13.7 664900.0 13.7
2020-03-10 15.14 14.01 14.77 14.65 674700.0 14.65
2020-03-09 15.84 14.31 14.96 14.35 538100.0 14.35
2020-03-06 16.91 15.94 16.27 16.34 483400.0 16.34
2020-03-05 18.14 16.53 18.14 16.68 600900.0 16.68
2020-03-04 19.37 18.05 19.37 18.65 321100.0 18.5
2020-03-03 19.96 18.5 19.81 19.07 424600.0 18.92
2020-03-02 19.81 18.91 19.26 19.77 504100.0 19.61
2020-02-28 19.2 17.76 17.78 19.13 646700.0 18.98
2020-02-27 18.87 18.26 18.8 18.49 742900.0 18.34
2020-02-26 20.03 18.98 20.03 19.25 459500.0 19.1
2020-02-25 21.25 19.81 20.87 19.89 304600.0 19.73
2020-02-24 21.57 19.69 19.8 20.81 638800.0 20.64
2020-02-21 24.42 22.06 24.42 22.37 1753100.0 22.19
2020-02-20 24.21 23.58 23.58 23.83 706300.0 23.64
2020-02-19 23.61 22.4 22.4 23.39 701700.0 23.2
2020-02-18 22.39 21.55 21.69 22.36 733200.0 22.18