RUBY TUESDAY, Inc. (NY: RT)
6.100 USD  -0.010 (-0.16%)
Official Closing Price  /  Updated: 6:40 PM EDT, Sep 19, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 19, 2014 6.120 6.130 5.980 6.100 1,090,785 -0.01(-0.16%)
Sep 18, 2014 6.180 6.230 6.110 6.110 214,387 -0.03(-0.49%)
Sep 17, 2014 6.130 6.190 6.095 6.140 311,550 +0.03(+0.49%)
Sep 16, 2014 6.070 6.150 6.050 6.110 139,950 +0.01(+0.16%)
Sep 15, 2014 6.170 6.190 6.040 6.100 231,236 -0.09(-1.45%)
Sep 12, 2014 6.170 6.230 6.130 6.190 810,754 -0.01(-0.16%)
Sep 11, 2014 6.090 6.200 6.040 6.200 189,642 +0.05(+0.81%)
Sep 10, 2014 6.190 6.240 6.110 6.150 201,479 -0.02(-0.32%)
Sep 09, 2014 6.250 6.290 6.110 6.170 367,257 -0.08(-1.28%)
Sep 08, 2014 6.280 6.425 6.240 6.250 303,536 -0.05(-0.79%)
Sep 05, 2014 6.200 6.330 6.160 6.300 473,726 +0.05(+0.80%)
Sep 04, 2014 6.070 6.300 6.010 6.250 485,367 +0.18(+2.97%)
Sep 03, 2014 6.110 6.190 6.010 6.070 394,695 -0.03(-0.49%)
Sep 02, 2014 6.190 6.190 5.950 6.100 384,344 -0.07(-1.13%)
Aug 29, 2014 6.170 6.170 6.170 0 -0.02(-0.32%)
Aug 28, 2014 6.260 6.260 6.155 6.190 269,463 -0.12(-1.90%)
Aug 27, 2014 6.400 6.460 6.210 6.310 309,184 -0.10(-1.56%)
Aug 26, 2014 6.340 6.500 6.300 6.410 487,273 +0.07(+1.10%)
Aug 25, 2014 6.320 6.380 6.260 6.340 328,434 +0.08(+1.28%)
Aug 22, 2014 6.210 6.320 6.210 6.260 190,085 +0.06(+0.97%)
Aug 21, 2014 6.120 6.200 6.020 6.200 307,196 +0.07(+1.14%)
Aug 20, 2014 6.330 6.420 6.130 6.130 353,430 -0.24(-3.77%)
Aug 19, 2014 6.540 6.360 6.370 377,392 -0.04(-0.62%)
Aug 18, 2014 6.100 6.430 6.060 6.410 715,177 +0.36(+5.95%)
Aug 15, 2014 6.120 6.130 6.020 6.050 623,617 -0.02(-0.33%)
Aug 14, 2014 6.060 5.940 6.070 421,044 +0.01(+0.17%)
Aug 13, 2014 5.930 6.090 5.910 6.060 428,960 +0.11(+1.85%)
Aug 12, 2014 5.890 5.960 5.780 5.950 390,293 +0.10(+1.71%)
Aug 11, 2014 5.840 5.870 5.750 5.850 257,421 +0.06(+1.04%)
Aug 08, 2014 5.890 5.890 5.700 5.790 522,758 -0.04(-0.69%)
Aug 07, 2014 5.750 5.870 5.710 5.830 518,768 +0.07(+1.22%)
Aug 06, 2014 5.670 5.770 5.660 5.760 407,235 +0.05(+0.88%)
Aug 05, 2014 5.510 5.740 5.470 5.710 704,359 +0.15(+2.70%)
Aug 04, 2014 5.910 5.940 5.430 5.560 1,897,883 -0.35(-5.92%)
Aug 01, 2014 5.990 6.030 5.870 5.910 551,409 -0.10(-1.66%)
Jul 31, 2014 6.100 6.110 5.955 6.010 639,809 -0.16(-2.59%)
Jul 30, 2014 6.870 7.050 5.835 6.170 2,753,842 -0.94(-13.22%)
Jul 29, 2014 7.170 7.275 7.100 7.110 1,019,539 -0.04(-0.56%)
Jul 28, 2014 7.110 7.200 6.980 7.150 351,333 +0.04(+0.56%)
Jul 25, 2014 7.080 7.140 7.010 7.110 389,851 -0.04(-0.56%)
Jul 24, 2014 7.260 7.290 7.060 7.150 330,274 -0.11(-1.52%)
Jul 23, 2014 7.230 7.370 7.190 7.260 432,616 +0.05(+0.69%)
Jul 22, 2014 7.010 7.210 7.010 7.210 292,115 +0.22(+3.15%)
Jul 21, 2014 7.150 7.190 6.900 6.990 501,648 -0.20(-2.78%)
Jul 18, 2014 7.010 7.290 7.000 7.190 526,215 +0.16(+2.28%)
Jul 17, 2014 6.890 7.050 6.850 7.030 478,788 +0.11(+1.59%)
Jul 16, 2014 7.080 7.170 6.910 6.920 491,213 -0.09(-1.28%)
Jul 15, 2014 7.150 7.180 6.930 7.010 348,225 -0.13(-1.82%)
Jul 14, 2014 7.260 7.360 7.100 7.140 372,921 -0.06(-0.83%)
Jul 11, 2014 7.200 7.300 7.140 7.200 243,278 +0.00(+0.00%)
Jul 10, 2014 7.050 7.250 7.040 7.200 663,940 +0.00(+0.00%)
Jul 09, 2014 7.380 7.470 7.170 7.200 608,313 -0.16(-2.17%)
Jul 08, 2014 7.480 7.530 7.230 7.360 417,261 -0.12(-1.60%)
Jul 07, 2014 7.590 7.650 7.460 7.480 521,967 -0.16(-2.09%)
Jul 03, 2014 7.640 7.640 7.640 0 +0.08(+1.06%)
Jul 02, 2014 7.470 7.690 7.460 7.560 355,946 +0.05(+0.67%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here