RUBY TUESDAY, Inc. (NY: RT)
6.390 USD  +0.150 (+2.40%)
Official Closing Price  /  Updated: 4:15 PM EDT, May 27, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 26, 2015 6.510 6.540 6.210 6.240 677,671 -0.28(-4.29%)
May 22, 2015 6.520 6.520 6.520 0 -0.12(-1.81%)
May 21, 2015 6.590 6.790 6.590 6.640 181,881 +0.03(+0.45%)
May 20, 2015 6.620 6.630 6.520 6.610 219,422 -0.01(-0.15%)
May 19, 2015 6.810 6.810 6.620 6.620 167,699 -0.18(-2.65%)
May 18, 2015 6.700 6.840 6.660 6.800 219,998 +0.10(+1.49%)
May 15, 2015 6.910 6.970 6.690 6.700 302,074 -0.20(-2.90%)
May 14, 2015 6.810 6.920 6.790 6.900 194,941 +0.09(+1.32%)
May 13, 2015 6.660 6.870 6.610 6.810 365,029 +0.15(+2.25%)
May 12, 2015 6.670 6.740 6.560 6.660 236,871 -0.06(-0.89%)
May 11, 2015 6.860 6.940 6.700 6.720 267,671 -0.17(-2.47%)
May 08, 2015 6.920 6.960 6.715 6.890 403,523 +0.02(+0.29%)
May 07, 2015 6.830 6.910 6.760 6.870 258,853 +0.05(+0.73%)
May 06, 2015 7.000 7.000 6.780 6.820 331,340 -0.14(-2.01%)
May 05, 2015 7.140 7.170 6.890 6.960 307,536 -0.21(-2.93%)
May 04, 2015 7.230 7.360 7.160 7.170 353,387 -0.06(-0.83%)
May 01, 2015 7.310 7.380 7.175 7.230 270,059 -0.05(-0.69%)
Apr 30, 2015 7.360 7.409 7.270 7.280 483,990 -0.10(-1.36%)
Apr 29, 2015 7.500 7.550 7.360 7.380 507,630 -0.17(-2.25%)
Apr 28, 2015 7.210 7.640 7.171 7.550 652,521 +0.34(+4.72%)
Apr 27, 2015 7.270 7.372 7.160 7.210 522,242 -0.11(-1.50%)
Apr 24, 2015 7.320 7.460 7.280 7.320 184,101 +0.01(+0.14%)
Apr 23, 2015 7.270 7.360 7.250 7.310 287,437 +0.06(+0.83%)
Apr 22, 2015 7.340 7.340 7.160 7.250 274,302 -0.07(-0.96%)
Apr 21, 2015 7.420 7.520 7.300 7.320 384,216 -0.09(-1.21%)
Apr 20, 2015 7.240 7.650 7.120 7.410 1,151,446 +0.20(+2.77%)
Apr 17, 2015 7.250 7.320 7.100 7.210 371,175 -0.13(-1.77%)
Apr 16, 2015 7.290 7.390 7.280 7.340 431,022 +0.07(+0.96%)
Apr 15, 2015 7.470 7.490 7.260 7.270 507,545 -0.16(-2.15%)
Apr 14, 2015 7.440 7.570 7.300 7.430 1,052,349 +0.06(+0.81%)
Apr 13, 2015 6.730 7.520 6.720 7.370 1,538,351 +0.61(+9.02%)
Apr 10, 2015 6.400 6.840 6.400 6.760 1,798,006 -115.69(-94.48%)
Apr 09, 2015 120.50 122.45 120.45 122.45 1,535,370 +115.97(+1789.66%)
Apr 08, 2015 6.430 6.510 6.420 6.480 844,313 +0.08(+1.25%)
Apr 07, 2015 6.480 6.490 6.330 6.400 418,542 -0.08(-1.23%)
Apr 06, 2015 6.030 6.490 5.990 6.480 1,390,241 +0.42(+6.93%)
Apr 02, 2015 6.060 6.060 6.060 0 -0.04(-0.66%)
Apr 01, 2015 6.000 6.150 5.970 6.100 638,873 +0.09(+1.50%)
Mar 31, 2015 6.020 6.090 5.995 6.010 354,626 -0.02(-0.33%)
Mar 30, 2015 6.050 6.080 6.000 6.030 311,754 +0.02(+0.33%)
Mar 27, 2015 6.050 6.160 5.975 6.010 467,357 -0.04(-0.66%)
Mar 26, 2015 5.990 6.070 5.920 6.050 407,016 +0.05(+0.83%)
Mar 25, 2015 6.140 6.140 5.947 6.000 593,687 -0.15(-2.44%)
Mar 24, 2015 6.230 6.235 6.130 6.150 369,136 -0.10(-1.60%)
Mar 23, 2015 6.310 6.310 6.050 6.250 647,521 -0.26(-3.99%)
Mar 20, 2015 6.540 6.581 6.480 6.510 525,241 +0.04(+0.62%)
Mar 19, 2015 6.370 6.510 6.260 6.470 215,944 +0.09(+1.41%)
Mar 18, 2015 6.320 6.380 6.240 6.380 129,013 +0.06(+0.95%)
Mar 17, 2015 6.330 6.370 6.230 6.320 271,367 -0.02(-0.32%)
Mar 16, 2015 6.370 6.428 6.320 6.340 133,890 -0.01(-0.16%)
Mar 13, 2015 6.250 6.550 6.250 6.350 276,306 +0.07(+1.11%)
Mar 12, 2015 6.310 6.410 6.210 6.280 238,677 +0.02(+0.32%)
Mar 11, 2015 6.260 6.280 6.180 6.260 421,420 -0.01(-0.16%)
Mar 10, 2015 6.420 6.420 6.235 6.270 273,649 -0.21(-3.24%)
Mar 09, 2015 6.460 6.480 6.310 6.480 234,922 +0.06(+0.93%)
Mar 06, 2015 6.450 6.510 6.340 6.420 271,850 -0.12(-1.83%)
Mar 05, 2015 6.400 6.600 6.310 6.540 210,116 +0.15(+2.35%)
Mar 04, 2015 6.580 6.360 6.390 196,243 -0.19(-2.89%)
Mar 03, 2015 6.720 6.730 6.410 6.580 269,992 -0.17(-2.52%)
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