RUBY TUESDAY, Inc. (NY: RT)
7.230 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 6:40 PM EDT, Apr 17, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 17, 2014 7.230 7.230 7.230 0 +0.09(+1.26%)
Apr 16, 2014 6.830 7.230 6.753 7.140 1,207,581 +0.33(+4.85%)
Apr 15, 2014 6.840 6.960 6.690 6.810 813,445 -0.03(-0.44%)
Apr 14, 2014 6.740 7.020 6.740 6.840 1,319,038 +0.16(+2.40%)
Apr 11, 2014 6.590 6.810 6.510 6.680 1,404,502 +0.00(+0.00%)
Apr 10, 2014 6.380 6.900 6.380 6.680 5,530,674 +0.72(+12.08%)
Apr 09, 2014 5.840 6.420 5.810 5.960 1,680,334 +0.12(+2.05%)
Apr 08, 2014 5.580 5.895 5.570 5.840 1,115,239 +0.24(+4.29%)
Apr 07, 2014 5.580 5.610 5.450 5.600 791,656 +0.00(+0.00%)
Apr 04, 2014 5.700 5.700 5.590 5.600 508,382 -0.08(-1.41%)
Apr 03, 2014 5.730 5.750 5.515 5.680 649,206 -0.03(-0.53%)
Apr 02, 2014 5.690 5.760 5.660 5.710 694,446 +0.05(+0.88%)
Apr 01, 2014 5.650 5.750 5.610 5.660 552,541 +0.05(+0.89%)
Mar 31, 2014 5.370 5.700 5.300 5.610 675,667 +0.27(+5.06%)
Mar 28, 2014 5.270 5.400 5.240 5.340 309,667 +0.09(+1.71%)
Mar 27, 2014 5.320 5.350 5.170 5.250 626,378 -0.08(-1.50%)
Mar 26, 2014 5.490 5.510 5.225 5.330 904,208 -0.11(-2.02%)
Mar 25, 2014 5.470 5.520 5.390 5.440 325,409 +0.00(+0.00%)
Mar 24, 2014 5.500 5.510 5.320 5.440 458,996 -0.03(-0.55%)
Mar 21, 2014 5.320 5.480 5.320 5.470 869,053 +0.20(+3.80%)
Mar 20, 2014 5.280 5.330 5.250 5.270 282,495 -0.04(-0.75%)
Mar 19, 2014 5.420 5.500 5.270 5.310 381,760 -0.13(-2.39%)
Mar 18, 2014 5.530 5.600 5.410 5.440 442,826 -0.08(-1.45%)
Mar 17, 2014 5.570 5.650 5.490 5.520 351,550 +0.00(+0.00%)
Mar 14, 2014 5.560 5.660 5.470 5.520 355,523 -0.03(-0.54%)
Mar 13, 2014 5.720 5.760 5.530 5.550 476,148 -0.14(-2.46%)
Mar 12, 2014 5.720 5.810 5.640 5.690 663,057 -0.07(-1.22%)
Mar 11, 2014 5.840 5.900 5.740 5.760 632,996 -0.08(-1.37%)
Mar 10, 2014 6.010 6.040 5.820 5.840 633,086 -0.20(-3.31%)
Mar 07, 2014 6.090 6.097 6.000 6.040 244,606 +0.00(+0.00%)
Mar 06, 2014 5.990 6.060 5.930 6.040 275,999 +0.08(+1.34%)
Mar 05, 2014 6.060 6.060 5.910 5.960 301,939 -0.08(-1.32%)
Mar 04, 2014 5.980 6.150 5.970 6.040 590,182 +0.12(+2.03%)
Mar 03, 2014 6.100 6.110 5.890 5.920 464,748 -0.21(-3.43%)
Feb 28, 2014 6.120 6.160 6.040 6.130 637,594 +0.03(+0.49%)
Feb 27, 2014 6.040 6.190 6.010 6.100 466,450 +0.09(+1.50%)
Feb 26, 2014 5.970 6.030 5.930 6.010 563,898 +0.05(+0.84%)
Feb 25, 2014 5.890 6.040 5.860 5.960 620,370 +0.09(+1.53%)
Feb 24, 2014 5.730 5.990 5.660 5.870 789,831 +0.21(+3.71%)
Feb 21, 2014 5.590 5.790 5.590 5.660 811,009 +0.07(+1.25%)
Feb 20, 2014 5.560 5.700 5.530 5.590 256,098 +0.06(+1.08%)
Feb 19, 2014 5.640 5.720 5.530 5.530 231,349 -0.15(-2.64%)
Feb 18, 2014 5.700 5.780 5.650 5.680 193,660 -0.01(-0.18%)
Feb 14, 2014 5.690 5.690 5.690 0 +0.02(+0.35%)
Feb 13, 2014 5.600 5.720 5.580 5.670 311,458 +0.02(+0.35%)
Feb 12, 2014 5.770 5.795 5.610 5.650 322,933 -0.15(-2.59%)
Feb 11, 2014 5.770 5.860 5.745 5.800 318,713 +0.05(+0.87%)
Feb 10, 2014 5.670 5.780 5.660 5.750 338,750 +0.07(+1.23%)
Feb 07, 2014 5.750 5.790 5.640 5.680 645,314 +0.17(+3.09%)
Feb 06, 2014 5.170 5.510 5.170 5.510 619,241 +0.34(+6.58%)
Feb 05, 2014 5.380 5.410 5.140 5.170 651,312 -0.23(-4.26%)
Feb 04, 2014 5.440 5.510 5.370 5.400 394,061 -0.02(-0.37%)
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