Ruth's Hospitality Group, Inc. - Price History
Stock symbol RUTH is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for RUTH (Ruth's Hospitality Group, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $21.49 | $21.49 |
| August 2023 | $21.49 | $21.49 |
| July 2023 | $21.49 | $21.49 |
| June 2023 | $21.49 | $21.49 |
| May 2023 | $21.43 | $21.43 |
| April 2023 | $16.16 | $16.16 |
| March 2023 | $16.42 | $16.42 |
| February 2023 | $18.48 | $18.65 |
| January 2023 | $17.16 | $17.31 |
| December 2022 | $15.34 | $15.48 |
| November 2022 | $17.35 | $17.51 |
| October 2022 | $20.43 | $20.78 |
| September 2022 | $16.58 | $16.86 |
| August 2022 | $17.92 | $18.22 |
| July 2022 | $17.13 | $17.55 |
| June 2022 | $15.87 | $16.26 |
| May 2022 | $17.99 | $18.43 |
| April 2022 | $20.32 | $20.97 |
| March 2022 | $22.17 | $22.88 |
| February 2022 | $24.04 | $24.81 |
| January 2022 | $19.29 | $20.03 |
| December 2021 | $19.17 | $19.90 |
| November 2021 | $16.38 | $17 |
| October 2021 | $18.63 | $19.34 |
| September 2021 | $19.95 | $20.71 |
| August 2021 | $19.74 | $20.49 |
| July 2021 | $19.24 | $19.97 |
| June 2021 | $22.18 | $23.03 |
| May 2021 | $23.25 | $24.14 |
| April 2021 | $25.15 | $26.11 |
| March 2021 | $23.92 | $24.83 |
| February 2021 | $21.97 | $22.80 |
| January 2021 | $17.52 | $18.19 |
| December 2020 | $17.08 | $17.73 |
| November 2020 | $15 | $15.57 |
| October 2020 | $10.77 | $11.18 |
| September 2020 | $10.65 | $11.06 |
| August 2020 | $9.90 | $10.28 |
| July 2020 | $6.45 | $6.70 |
| June 2020 | $7.86 | $8.16 |
| May 2020 | $7.81 | $8.11 |
| April 2020 | $10.84 | $11.26 |
| March 2020 | $6.44 | $6.68 |
| February 2020 | $18.28 | $19.13 |
| January 2020 | $19.59 | $20.50 |
| December 2019 | $20.80 | $21.76 |
| November 2019 | $22.33 | $23.37 |
| October 2019 | $19.56 | $20.58 |
| September 2019 | $19.40 | $20.42 |
| August 2019 | $18.48 | $19.45 |
| July 2019 | $21.02 | $22.27 |
| June 2019 | $21.43 | $22.71 |
| May 2019 | $21.58 | $22.87 |
| April 2019 | $24.39 | $25.98 |
| March 2019 | $24.02 | $25.59 |
| February 2019 | $23.75 | $25.42 |
| January 2019 | $21.58 | $23.10 |
| December 2018 | $21.23 | $22.73 |
| November 2018 | $22.86 | $24.47 |
| October 2018 | $25.15 | $27.03 |
| September 2018 | $29.36 | $31.55 |
| August 2018 | $28.66 | $30.80 |
| July 2018 | $26.84 | $28.95 |
| June 2018 | $26.01 | $28.05 |
| May 2018 | $24.62 | $26.55 |
| April 2018 | $24.79 | $26.85 |
| March 2018 | $22.58 | $24.45 |
| February 2018 | $22.57 | $24.55 |
| January 2018 | $21.79 | $23.70 |
| December 2017 | $19.90 | $21.65 |
| November 2017 | $19.72 | $21.45 |
| October 2017 | $19.31 | $21.10 |
| September 2017 | $19.17 | $20.95 |
| August 2017 | $17.89 | $19.55 |
| July 2017 | $18.22 | $20 |
| June 2017 | $19.82 | $21.75 |
| May 2017 | $19.68 | $21.60 |
| April 2017 | $18.05 | $19.90 |
| March 2017 | $18.19 | $20.05 |
| February 2017 | $15.28 | $16.85 |
| January 2017 | $15.48 | $17.15 |
| December 2016 | $16.51 | $18.30 |
| November 2016 | $15.34 | $17 |
| October 2016 | $14.24 | $15.85 |
| September 2016 | $12.68 | $14.12 |
| August 2016 | $13.44 | $14.96 |
| July 2016 | $14.28 | $15.97 |
| June 2016 | $14.26 | $15.95 |
| May 2016 | $14.85 | $16.61 |
| April 2016 | $14.14 | $15.88 |
| March 2016 | $16.40 | $18.41 |
| February 2016 | $15.65 | $17.57 |
| January 2016 | $14.41 | $16.25 |
| December 2015 | $14.12 | $15.92 |
| November 2015 | $15.30 | $17.25 |
| October 2015 | $13.71 | $15.51 |
| September 2015 | $14.35 | $16.24 |
| August 2015 | $14.21 | $16.08 |
| July 2015 | $15.44 | $17.53 |
| June 2015 | $14.19 | $16.12 |
| May 2015 | $12.97 | $14.73 |
| April 2015 | $12.76 | $14.55 |
| March 2015 | $13.93 | $15.88 |
| February 2015 | $13.38 | $15.26 |
| January 2015 | $12.68 | $14.52 |
| December 2014 | $13.10 | $15 |
| November 2014 | $11.48 | $13.14 |
| October 2014 | $10.59 | $12.17 |
| September 2014 | $9.61 | $11.04 |
| August 2014 | $9.70 | $11.15 |
| July 2014 | $9.83 | $11.35 |
| June 2014 | $10.70 | $12.35 |
| May 2014 | $10.61 | $12.25 |
| April 2014 | $10.86 | $12.59 |
| March 2014 | $10.43 | $12.09 |
| February 2014 | $10.62 | $12.36 |
| January 2014 | $11.25 | $13.09 |
| December 2013 | $12.21 | $14.21 |
| November 2013 | $12.36 | $14.38 |
| October 2013 | $10.43 | $12.17 |
| September 2013 | $10.15 | $11.85 |
| August 2013 | $10.13 | $11.82 |
| July 2013 | $10.22 | $11.96 |
| June 2013 | $10.31 | $12.07 |
| May 2013 | $9.57 | $11.20 |
| April 2013 | $8.44 | $9.91 |
| March 2013 | $8.12 | $9.54 |
| February 2013 | $7.71 | $9.06 |
| January 2013 | $6.61 | $7.76 |
| December 2012 | $6.19 | $7.27 |
| November 2012 | $6.38 | $7.50 |
| October 2012 | $5.66 | $6.65 |
| September 2012 | $5.44 | $6.39 |
| August 2012 | $5.21 | $6.12 |
| July 2012 | $5.72 | $6.72 |
| June 2012 | $5.62 | $6.60 |
| May 2012 | $5.58 | $6.56 |
| April 2012 | $5.89 | $6.92 |
| March 2012 | $6.46 | $7.59 |
| February 2012 | $5.30 | $6.23 |
| January 2012 | $5.25 | $6.17 |
| December 2011 | $4.23 | $4.97 |
| November 2011 | $4.22 | $4.96 |
| October 2011 | $4.02 | $4.72 |
| September 2011 | $3.65 | $4.29 |
| August 2011 | $4.50 | $5.29 |
| July 2011 | $4.90 | $5.75 |
| June 2011 | $4.78 | $5.61 |
| May 2011 | $4.56 | $5.35 |
| April 2011 | $4.18 | $4.91 |
| March 2011 | $4.39 | $5.16 |
| February 2011 | $4.26 | $5.01 |
| January 2011 | $3.97 | $4.66 |
| December 2010 | $3.94 | $4.63 |
| November 2010 | $4.20 | $4.94 |
| October 2010 | $3.88 | $4.56 |
| September 2010 | $3.41 | $4.01 |
| August 2010 | $2.78 | $3.27 |
| July 2010 | $3.44 | $4.04 |
| June 2010 | $3.56 | $4.18 |
| May 2010 | $4.12 | $4.84 |
| April 2010 | $4.62 | $5.43 |
| March 2010 | $4.51 | $5.30 |
| February 2010 | $3.08 | $3.62 |
| January 2010 | $2.38 | $2.79 |
| December 2009 | $1.78 | $2.09 |
| November 2009 | $1.85 | $2.17 |
| October 2009 | $2.65 | $3.11 |
| September 2009 | $3.59 | $4.22 |
| August 2009 | $3.37 | $3.96 |
| July 2009 | $3.34 | $3.92 |
| June 2009 | $3.12 | $3.67 |
| May 2009 | $3.29 | $3.86 |
| April 2009 | $3.08 | $3.62 |
| March 2009 | $1.03 | $1.21 |
| February 2009 | $0.85 | $1 |
| January 2009 | $0.96 | $1.13 |
| December 2008 | $1.18 | $1.38 |
| November 2008 | $1.27 | $1.49 |
| October 2008 | $1.95 | $2.29 |
| September 2008 | $3.35 | $3.93 |
| August 2008 | $3.87 | $4.55 |
| July 2008 | $4.06 | $4.77 |
| June 2008 | $4.41 | $5.18 |
| May 2008 | $6.01 | $7.06 |
| April 2008 | $6.26 | $7.35 |
| March 2008 | $5.88 | $6.91 |
| February 2008 | $5.97 | $7.01 |
| January 2008 | $7.05 | $8.28 |
| December 2007 | $7.61 | $8.94 |
| November 2007 | $10.30 | $12.10 |
| October 2007 | $10.76 | $12.64 |
| September 2007 | $12.13 | $14.25 |
| August 2007 | $14.15 | $16.62 |
| July 2007 | $14.23 | $16.72 |
| June 2007 | $14.46 | $16.99 |
| May 2007 | $15.59 | $18.31 |
| April 2007 | $16.90 | $19.85 |
| March 2007 | $17.33 | $20.36 |
| February 2007 | $18.37 | $21.58 |
| January 2007 | $18.29 | $21.48 |
| December 2006 | $15.56 | $18.28 |
| November 2006 | $16.35 | $19.21 |
| October 2006 | $16.76 | $19.69 |
| September 2006 | $16.02 | $18.82 |
| August 2006 | $16.92 | $19.88 |
| July 2006 | $15.11 | $17.75 |
| June 2006 | $17.38 | $20.42 |
| May 2006 | $17.11 | $20.10 |
| April 2006 | $19.88 | $23.35 |
| March 2006 | $20.27 | $23.81 |
| February 2006 | $18.32 | $21.52 |
| January 2006 | $18 | $21.15 |
| December 2005 | $15.40 | $18.09 |
| November 2005 | $15.05 | $17.68 |
| October 2005 | $15.20 | $17.86 |
| September 2005 | $15.65 | $18.38 |
| August 2005 | $16 | $18.80 |
RUTH
Price: $21.49
52 week price:
Dividend Yield: 2.98%
5-year range yield:
Forward Dividend Yield: 1.49%
Payout Ratio: 52.46%
Payout Ratio Range:
Dividend Per Share: 0.32 USD
Earnings Per Share: 1.22 USD
P/E Ratio: 18.06
Exchange: NMS
Sector: Consumer Cyclical
Industry: Restaurants
Volume: 261900
Ebitda: 6.8 millionMarket Capitalization: 688.1 million
Average Dividend Frequency: 4
Years Paying Dividends: 2