RUBY TUESDAY, Inc. (NY: RT)
6.840 USD  +0.100 (+1.48%)
Official Closing Price  /  Updated: 6:40 PM EDT, Sep 3, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 03, 2015 6.760 6.920 6.700 6.840 1,043,058 +0.10(+1.48%)
Sep 02, 2015 6.520 6.760 6.460 6.740 413,570 +0.29(+4.50%)
Sep 01, 2015 6.460 6.600 6.420 6.450 210,748 -0.13(-1.98%)
Aug 31, 2015 6.540 6.650 6.490 6.580 260,262 +0.01(+0.15%)
Aug 28, 2015 6.360 6.660 6.310 6.570 378,415 +0.20(+3.14%)
Aug 27, 2015 6.460 6.490 6.330 6.370 458,945 -0.04(-0.62%)
Aug 26, 2015 6.410 6.460 6.280 6.410 325,181 +0.16(+2.56%)
Aug 25, 2015 6.480 6.480 6.230 6.250 340,931 +0.00(+0.00%)
Aug 24, 2015 6.190 6.540 6.160 6.250 485,282 -0.26(-3.99%)
Aug 21, 2015 6.520 6.720 6.430 6.510 506,227 -0.13(-1.96%)
Aug 20, 2015 6.900 6.950 6.640 6.640 250,226 -0.33(-4.73%)
Aug 19, 2015 6.970 7.050 6.930 6.970 172,811 -0.08(-1.13%)
Aug 18, 2015 7.130 7.180 7.000 7.050 196,297 -0.11(-1.54%)
Aug 17, 2015 6.950 7.200 6.880 7.160 346,674 +0.16(+2.29%)
Aug 14, 2015 6.820 7.050 6.820 7.000 263,734 +0.23(+3.40%)
Aug 13, 2015 6.800 6.940 6.700 6.770 263,069 -0.04(-0.59%)
Aug 12, 2015 6.780 6.860 6.710 6.810 236,167 -0.01(-0.15%)
Aug 11, 2015 6.830 6.970 6.810 6.820 271,822 -0.07(-1.02%)
Aug 10, 2015 6.980 7.105 6.860 6.890 373,103 -0.07(-1.01%)
Aug 07, 2015 7.050 7.090 6.940 6.960 219,704 -0.08(-1.14%)
Aug 06, 2015 7.380 7.380 7.030 7.040 353,116 -0.34(-4.61%)
Aug 05, 2015 7.420 7.535 7.370 7.380 251,582 +0.00(+0.00%)
Aug 04, 2015 7.360 7.420 7.280 7.380 289,613 +0.04(+0.54%)
Aug 03, 2015 7.320 7.405 7.240 7.340 656,554 +0.00(+0.00%)
Jul 31, 2015 7.270 7.370 7.240 7.340 340,753 +0.07(+0.96%)
Jul 30, 2015 7.100 7.340 7.053 7.270 274,294 +0.17(+2.39%)
Jul 29, 2015 6.920 7.210 6.920 7.100 243,435 +0.15(+2.16%)
Jul 28, 2015 6.770 7.020 6.700 6.950 279,929 +0.13(+1.91%)
Jul 27, 2015 6.870 7.070 6.780 6.820 369,549 +0.02(+0.29%)
Jul 24, 2015 6.380 7.110 6.360 6.800 1,059,532 +0.65(+10.57%)
Jul 23, 2015 6.310 6.310 6.100 6.150 383,207 -0.15(-2.38%)
Jul 22, 2015 6.270 6.360 6.250 6.300 559,548 +0.04(+0.64%)
Jul 21, 2015 6.310 6.390 6.230 6.260 172,099 -0.03(-0.48%)
Jul 20, 2015 6.150 6.340 6.150 6.290 198,511 +0.13(+2.11%)
Jul 17, 2015 6.210 6.250 6.110 6.160 246,658 -0.03(-0.48%)
Jul 16, 2015 6.320 6.360 6.180 6.190 180,291 -0.13(-2.06%)
Jul 15, 2015 6.450 6.460 6.260 6.320 152,607 -0.11(-1.71%)
Jul 14, 2015 6.590 6.650 6.420 6.430 136,023 -0.23(-3.45%)
Jul 13, 2015 6.680 6.690 6.580 6.660 240,585 +0.04(+0.60%)
Jul 10, 2015 6.340 6.640 6.280 6.620 230,527 +0.33(+5.25%)
Jul 09, 2015 6.260 6.320 6.190 6.290 297,247 +0.09(+1.45%)
Jul 08, 2015 6.220 6.270 6.130 6.200 269,290 -0.07(-1.12%)
Jul 07, 2015 6.240 6.310 6.140 6.270 206,414 +0.01(+0.16%)
Jul 06, 2015 6.290 6.320 6.220 6.260 150,017 -0.05(-0.79%)
Jul 02, 2015 6.310 6.310 6.310 0 -0.02(-0.32%)
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