RUBY TUESDAY, Inc. (NY: RT)
6.340 USD  UNCHANGED
Official Closing Price  /  Updated: 6:40 PM EST, Jan 23, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 23, 2015 6.270 6.380 6.170 6.340 390,174 +0.10(+1.60%)
Jan 22, 2015 6.130 6.300 6.080 6.240 617,167 +0.14(+2.30%)
Jan 21, 2015 6.010 6.110 6.000 6.100 336,778 +0.06(+0.99%)
Jan 20, 2015 6.100 6.170 5.945 6.040 469,445 -0.03(-0.49%)
Jan 16, 2015 5.820 6.070 5.790 6.070 465,093 +0.24(+4.12%)
Jan 15, 2015 5.750 5.830 538,773 -0.15(-2.51%)
Jan 14, 2015 6.020 6.160 5.900 5.980 560,278 -0.14(-2.29%)
Jan 13, 2015 6.120 911,225 -0.35(-5.41%)
Jan 12, 2015 6.250 6.480 6.220 6.470 798,602 +0.20(+3.19%)
Jan 09, 2015 6.380 6.380 5.970 6.270 1,691,557 -0.83(-11.69%)
Jan 08, 2015 7.150 7.380 7.050 7.100 1,433,656 +0.00(+0.00%)
Jan 07, 2015 6.800 7.130 6.800 7.100 481,106 +0.30(+4.41%)
Jan 06, 2015 7.080 7.090 6.770 6.800 563,987 -0.23(-3.27%)
Jan 05, 2015 6.830 7.200 6.820 7.030 702,506 +0.18(+2.63%)
Jan 02, 2015 6.890 6.970 6.690 6.850 451,186 +0.01(+0.15%)
Dec 31, 2014 6.840 6.840 6.840 0 -0.06(-0.87%)
Dec 30, 2014 6.920 6.970 6.830 6.900 359,504 -0.02(-0.29%)
Dec 29, 2014 6.660 6.960 6.600 6.920 829,366 +0.30(+4.53%)
Dec 26, 2014 6.350 6.650 6.245 6.620 834,946 +0.32(+5.08%)
Dec 24, 2014 6.300 6.300 6.300 0 +0.10(+1.61%)
Dec 23, 2014 6.380 6.480 6.140 6.200 839,413 -0.14(-2.21%)
Dec 22, 2014 6.390 6.570 6.300 6.340 928,017 -0.09(-1.40%)
Dec 19, 2014 6.650 6.650 6.400 6.430 1,003,237 -0.24(-3.60%)
Dec 18, 2014 6.800 6.900 6.580 6.670 1,025,846 -0.12(-1.77%)
Dec 17, 2014 7.680 7.690 6.750 6.790 1,850,986 -1.33(-16.38%)
Dec 16, 2014 8.120 8.120 563,851 -0.09(-1.10%)
Dec 15, 2014 8.240 8.387 8.080 8.210 478,360 +0.01(+0.12%)
Dec 12, 2014 7.950 8.261 7.930 8.200 514,165 +0.18(+2.24%)
Dec 11, 2014 8.030 8.130 8.000 8.020 220,667 +0.05(+0.63%)
Dec 10, 2014 8.160 8.210 7.970 7.970 258,636 -0.24(-2.92%)
Dec 09, 2014 8.020 8.360 7.910 8.210 434,475 +0.12(+1.48%)
Dec 08, 2014 8.170 8.210 8.030 8.090 177,278 -0.13(-1.58%)
Dec 05, 2014 8.050 8.256 8.050 8.220 308,278 +0.16(+1.99%)
Dec 04, 2014 8.020 8.090 7.894 8.060 236,885 +0.04(+0.50%)
Dec 03, 2014 7.960 8.080 7.920 8.020 393,243 +0.02(+0.25%)
Dec 02, 2014 8.010 8.190 7.960 8.000 322,733 -0.01(-0.12%)
Dec 01, 2014 8.310 8.312 8.010 8.010 341,750 -0.33(-3.96%)
Nov 28, 2014 8.340 8.570 8.330 8.340 269,060 -0.01(-0.12%)
Nov 26, 2014 8.350 8.350 8.350 0 +0.15(+1.83%)
Nov 25, 2014 8.240 8.280 8.140 8.200 507,587 -0.01(-0.12%)
Nov 24, 2014 8.200 8.230 8.150 8.210 587,230 +0.06(+0.74%)
Nov 21, 2014 7.930 8.200 7.930 8.150 723,019 +0.27(+3.43%)
Nov 20, 2014 7.700 7.920 7.700 7.880 287,713 +0.13(+1.68%)
Nov 19, 2014 7.860 7.860 7.720 7.750 418,035 -0.08(-1.02%)
Nov 18, 2014 7.790 7.890 7.680 7.830 344,239 +0.05(+0.64%)
Nov 17, 2014 7.670 7.780 7.660 7.780 421,308 +0.09(+1.17%)
Nov 14, 2014 7.650 7.720 7.590 7.690 286,808 +0.06(+0.79%)
Nov 13, 2014 7.660 7.755 7.530 7.630 507,559 -0.07(-0.91%)
Nov 12, 2014 7.700 7.750 7.640 7.700 542,285 -0.03(-0.39%)
Nov 11, 2014 7.850 7.850 7.720 7.730 516,072 -0.12(-1.53%)
Nov 10, 2014 7.850 7.870 7.790 7.850 273,362 +0.00(+0.00%)
Nov 07, 2014 7.900 7.900 7.795 7.850 417,126 -0.04(-0.51%)
Nov 06, 2014 7.700 7.890 7.670 7.890 413,212 +0.19(+2.47%)
Nov 05, 2014 7.700 7.750 7.650 7.700 695,220 +0.06(+0.79%)
Nov 04, 2014 7.590 7.760 7.590 7.640 526,226 +0.04(+0.53%)
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