Ruth's Hospitality Group, Inc. - Price History
Monthly price history for RUTH (Ruth's Hospitality Group, Inc.)
Date | Adjusted price | Real price |
---|---|---|
March 2024 | 21.49 USD | 21.49 USD |
August 2023 | 21.49 USD | 21.49 USD |
July 2023 | 21.49 USD | 21.49 USD |
June 2023 | 21.49 USD | 21.49 USD |
May 2023 | 21.43 USD | 21.43 USD |
April 2023 | 16.16 USD | 16.16 USD |
March 2023 | 16.42 USD | 16.42 USD |
February 2023 | 18.48 USD | 18.65 USD |
January 2023 | 17.16 USD | 17.31 USD |
December 2022 | 15.34 USD | 15.48 USD |
November 2022 | 17.35 USD | 17.51 USD |
October 2022 | 20.43 USD | 20.78 USD |
September 2022 | 16.58 USD | 16.86 USD |
August 2022 | 17.92 USD | 18.22 USD |
July 2022 | 17.13 USD | 17.55 USD |
June 2022 | 15.87 USD | 16.26 USD |
May 2022 | 17.99 USD | 18.43 USD |
April 2022 | 20.32 USD | 20.97 USD |
March 2022 | 22.17 USD | 22.88 USD |
February 2022 | 24.04 USD | 24.81 USD |
January 2022 | 19.29 USD | 20.03 USD |
December 2021 | 19.17 USD | 19.90 USD |
November 2021 | 16.38 USD | 17.00 USD |
October 2021 | 18.63 USD | 19.34 USD |
September 2021 | 19.95 USD | 20.71 USD |
August 2021 | 19.74 USD | 20.49 USD |
July 2021 | 19.24 USD | 19.97 USD |
June 2021 | 22.18 USD | 23.03 USD |
May 2021 | 23.25 USD | 24.14 USD |
April 2021 | 25.15 USD | 26.11 USD |
March 2021 | 23.92 USD | 24.83 USD |
February 2021 | 21.97 USD | 22.81 USD |
January 2021 | 17.52 USD | 18.19 USD |
December 2020 | 17.08 USD | 17.73 USD |
November 2020 | 15.00 USD | 15.57 USD |
October 2020 | 10.77 USD | 11.18 USD |
September 2020 | 10.65 USD | 11.06 USD |
August 2020 | 9.90 USD | 10.28 USD |
July 2020 | 6.45 USD | 6.70 USD |
June 2020 | 7.86 USD | 8.16 USD |
May 2020 | 7.81 USD | 8.11 USD |
April 2020 | 10.84 USD | 11.26 USD |
March 2020 | 6.44 USD | 6.68 USD |
February 2020 | 18.28 USD | 19.13 USD |
January 2020 | 19.59 USD | 20.50 USD |
December 2019 | 20.80 USD | 21.77 USD |
November 2019 | 22.33 USD | 23.37 USD |
October 2019 | 19.56 USD | 20.58 USD |
September 2019 | 19.40 USD | 20.42 USD |
August 2019 | 18.48 USD | 19.45 USD |
July 2019 | 21.02 USD | 22.27 USD |
June 2019 | 21.43 USD | 22.71 USD |
May 2019 | 21.59 USD | 22.87 USD |
April 2019 | 24.39 USD | 25.98 USD |
March 2019 | 24.03 USD | 25.59 USD |
February 2019 | 23.75 USD | 25.42 USD |
January 2019 | 21.58 USD | 23.10 USD |
December 2018 | 21.23 USD | 22.73 USD |
November 2018 | 22.86 USD | 24.47 USD |
October 2018 | 25.15 USD | 27.03 USD |
September 2018 | 29.36 USD | 31.55 USD |
August 2018 | 28.66 USD | 30.80 USD |
July 2018 | 26.84 USD | 28.95 USD |
June 2018 | 26.01 USD | 28.05 USD |
May 2018 | 24.62 USD | 26.55 USD |
April 2018 | 24.79 USD | 26.85 USD |
March 2018 | 22.58 USD | 24.45 USD |
February 2018 | 22.57 USD | 24.55 USD |
January 2018 | 21.79 USD | 23.70 USD |
December 2017 | 19.90 USD | 21.65 USD |
November 2017 | 19.72 USD | 21.45 USD |
October 2017 | 19.31 USD | 21.10 USD |
September 2017 | 19.17 USD | 20.95 USD |
August 2017 | 17.89 USD | 19.55 USD |
July 2017 | 18.22 USD | 20.00 USD |
June 2017 | 19.82 USD | 21.75 USD |
May 2017 | 19.68 USD | 21.60 USD |
April 2017 | 18.05 USD | 19.90 USD |
March 2017 | 18.19 USD | 20.05 USD |
February 2017 | 15.28 USD | 16.85 USD |
January 2017 | 15.48 USD | 17.15 USD |
December 2016 | 16.51 USD | 18.30 USD |
November 2016 | 15.34 USD | 17.00 USD |
October 2016 | 14.24 USD | 15.85 USD |
September 2016 | 12.69 USD | 14.12 USD |
August 2016 | 13.44 USD | 14.96 USD |
July 2016 | 14.28 USD | 15.97 USD |
June 2016 | 14.26 USD | 15.95 USD |
May 2016 | 14.85 USD | 16.61 USD |
April 2016 | 14.14 USD | 15.88 USD |
March 2016 | 16.40 USD | 18.41 USD |
February 2016 | 15.65 USD | 17.57 USD |
January 2016 | 14.41 USD | 16.25 USD |
December 2015 | 14.12 USD | 15.92 USD |
November 2015 | 15.30 USD | 17.25 USD |
October 2015 | 13.71 USD | 15.51 USD |
September 2015 | 14.35 USD | 16.24 USD |
August 2015 | 14.21 USD | 16.08 USD |
July 2015 | 15.44 USD | 17.53 USD |
June 2015 | 14.19 USD | 16.12 USD |
May 2015 | 12.97 USD | 14.73 USD |
April 2015 | 12.76 USD | 14.55 USD |
March 2015 | 13.93 USD | 15.88 USD |
February 2015 | 13.38 USD | 15.26 USD |
January 2015 | 12.68 USD | 14.52 USD |
December 2014 | 13.10 USD | 15.00 USD |
November 2014 | 11.48 USD | 13.14 USD |
October 2014 | 10.59 USD | 12.17 USD |
September 2014 | 9.61 USD | 11.04 USD |
August 2014 | 9.70 USD | 11.15 USD |
July 2014 | 9.83 USD | 11.35 USD |
June 2014 | 10.70 USD | 12.35 USD |
May 2014 | 10.61 USD | 12.25 USD |
April 2014 | 10.86 USD | 12.59 USD |
March 2014 | 10.43 USD | 12.09 USD |
February 2014 | 10.62 USD | 12.36 USD |
January 2014 | 11.25 USD | 13.09 USD |
December 2013 | 12.21 USD | 14.21 USD |
November 2013 | 12.36 USD | 14.38 USD |
October 2013 | 10.43 USD | 12.17 USD |
September 2013 | 10.15 USD | 11.85 USD |
August 2013 | 10.13 USD | 11.82 USD |
July 2013 | 10.22 USD | 11.96 USD |
June 2013 | 10.31 USD | 12.07 USD |
May 2013 | 9.57 USD | 11.20 USD |
April 2013 | 8.44 USD | 9.91 USD |
March 2013 | 8.12 USD | 9.54 USD |
February 2013 | 7.71 USD | 9.06 USD |
January 2013 | 6.61 USD | 7.76 USD |
December 2012 | 6.19 USD | 7.27 USD |
November 2012 | 6.39 USD | 7.50 USD |
October 2012 | 5.66 USD | 6.65 USD |
September 2012 | 5.44 USD | 6.39 USD |
August 2012 | 5.21 USD | 6.12 USD |
July 2012 | 5.72 USD | 6.72 USD |
June 2012 | 5.62 USD | 6.60 USD |
May 2012 | 5.59 USD | 6.56 USD |
April 2012 | 5.89 USD | 6.92 USD |
March 2012 | 6.46 USD | 7.59 USD |
February 2012 | 5.30 USD | 6.23 USD |
January 2012 | 5.25 USD | 6.17 USD |
December 2011 | 4.23 USD | 4.97 USD |
November 2011 | 4.22 USD | 4.96 USD |
October 2011 | 4.02 USD | 4.72 USD |
September 2011 | 3.65 USD | 4.29 USD |
August 2011 | 4.50 USD | 5.29 USD |
July 2011 | 4.90 USD | 5.75 USD |
June 2011 | 4.78 USD | 5.61 USD |
May 2011 | 4.56 USD | 5.35 USD |
April 2011 | 4.18 USD | 4.91 USD |
March 2011 | 4.39 USD | 5.16 USD |
February 2011 | 4.27 USD | 5.01 USD |
January 2011 | 3.97 USD | 4.66 USD |
December 2010 | 3.94 USD | 4.63 USD |
November 2010 | 4.21 USD | 4.94 USD |
October 2010 | 3.88 USD | 4.56 USD |
September 2010 | 3.41 USD | 4.01 USD |
August 2010 | 2.78 USD | 3.27 USD |
July 2010 | 3.44 USD | 4.04 USD |
June 2010 | 3.56 USD | 4.18 USD |
May 2010 | 4.12 USD | 4.84 USD |
April 2010 | 4.62 USD | 5.43 USD |
March 2010 | 4.51 USD | 5.30 USD |
February 2010 | 3.08 USD | 3.62 USD |
January 2010 | 2.38 USD | 2.79 USD |
December 2009 | 1.78 USD | 2.09 USD |
November 2009 | 1.85 USD | 2.17 USD |
October 2009 | 2.65 USD | 3.11 USD |
September 2009 | 3.59 USD | 4.22 USD |
August 2009 | 3.37 USD | 3.96 USD |
July 2009 | 3.34 USD | 3.92 USD |
June 2009 | 3.12 USD | 3.67 USD |
May 2009 | 3.29 USD | 3.86 USD |
April 2009 | 3.08 USD | 3.62 USD |
March 2009 | 1.03 USD | 1.21 USD |
February 2009 | 0.85 USD | 1.00 USD |
January 2009 | 0.96 USD | 1.13 USD |
December 2008 | 1.18 USD | 1.38 USD |
November 2008 | 1.27 USD | 1.49 USD |
October 2008 | 1.95 USD | 2.29 USD |
September 2008 | 3.35 USD | 3.93 USD |
August 2008 | 3.87 USD | 4.55 USD |
July 2008 | 4.06 USD | 4.77 USD |
June 2008 | 4.41 USD | 5.18 USD |
May 2008 | 6.01 USD | 7.06 USD |
April 2008 | 6.26 USD | 7.35 USD |
March 2008 | 5.88 USD | 6.91 USD |
February 2008 | 5.97 USD | 7.01 USD |
January 2008 | 7.05 USD | 8.28 USD |
December 2007 | 7.61 USD | 8.94 USD |
November 2007 | 10.30 USD | 12.10 USD |
October 2007 | 10.76 USD | 12.64 USD |
September 2007 | 12.13 USD | 14.25 USD |
August 2007 | 14.15 USD | 16.62 USD |
July 2007 | 14.23 USD | 16.72 USD |
June 2007 | 14.46 USD | 16.99 USD |
May 2007 | 15.59 USD | 18.31 USD |
April 2007 | 16.90 USD | 19.85 USD |
March 2007 | 17.33 USD | 20.36 USD |
February 2007 | 18.37 USD | 21.58 USD |
January 2007 | 18.29 USD | 21.48 USD |
December 2006 | 15.56 USD | 18.28 USD |
November 2006 | 16.35 USD | 19.21 USD |
October 2006 | 16.76 USD | 19.69 USD |
September 2006 | 16.02 USD | 18.82 USD |
August 2006 | 16.92 USD | 19.88 USD |
July 2006 | 15.11 USD | 17.75 USD |
June 2006 | 17.38 USD | 20.42 USD |
May 2006 | 17.11 USD | 20.10 USD |
April 2006 | 19.88 USD | 23.35 USD |
March 2006 | 20.27 USD | 23.81 USD |
February 2006 | 18.32 USD | 21.52 USD |
January 2006 | 18.01 USD | 21.15 USD |
December 2005 | 15.40 USD | 18.09 USD |
November 2005 | 15.05 USD | 17.68 USD |
October 2005 | 15.20 USD | 17.86 USD |
September 2005 | 15.65 USD | 18.38 USD |
August 2005 | 16.01 USD | 18.80 USD |
RUTH
Price: 21.49USD
Dividend Yield: 2.98%
Forward Dividend Yield: 1.49%
Payout Ratio: 52.46%
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