RUBY TUESDAY, Inc. (NY: RT)
6.310 USD  -0.020 (-0.32%)
Official Closing Price  /  Updated: 6:40 PM EDT, Jul 2, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 02, 2015 6.360 6.360 6.270 6.310 197,938 -0.02(-0.32%)
Jul 01, 2015 6.290 6.420 6.240 6.330 138,462 +0.06(+0.96%)
Jun 30, 2015 6.230 6.325 6.219 6.270 360,146 +0.10(+1.62%)
Jun 29, 2015 6.430 6.430 6.170 6.170 346,852 -0.28(-4.34%)
Jun 26, 2015 6.560 6.590 6.400 6.450 483,847 -0.11(-1.68%)
Jun 25, 2015 6.620 6.630 6.505 6.560 147,016 -0.01(-0.15%)
Jun 24, 2015 6.570 6.600 6.550 6.570 168,020 -0.03(-0.45%)
Jun 23, 2015 6.660 6.690 6.570 6.600 199,099 -0.03(-0.45%)
Jun 22, 2015 6.620 6.640 6.580 6.630 200,013 +0.03(+0.45%)
Jun 19, 2015 6.530 6.660 6.530 6.600 474,213 +0.05(+0.76%)
Jun 18, 2015 6.540 6.590 6.530 6.550 220,675 +0.02(+0.31%)
Jun 17, 2015 6.540 6.590 6.480 6.530 173,865 +0.00(+0.00%)
Jun 16, 2015 6.490 6.590 6.450 6.530 201,288 +0.01(+0.15%)
Jun 15, 2015 6.510 6.510 6.450 6.520 205,997 -0.03(-0.46%)
Jun 12, 2015 6.510 6.570 6.490 6.550 169,025 +0.03(+0.46%)
Jun 11, 2015 6.520 6.550 6.470 6.520 173,073 +0.01(+0.15%)
Jun 10, 2015 6.480 6.540 6.460 6.510 315,072 +0.07(+1.09%)
Jun 09, 2015 6.430 6.480 6.360 6.440 177,815 +0.00(+0.00%)
Jun 08, 2015 6.440 6.500 6.370 6.440 184,785 -0.01(-0.16%)
Jun 05, 2015 6.300 6.470 6.270 6.450 246,869 +0.14(+2.22%)
Jun 04, 2015 6.220 6.340 6.220 6.310 281,070 +0.03(+0.48%)
Jun 03, 2015 6.150 6.300 6.130 6.280 292,054 +0.12(+1.95%)
Jun 02, 2015 6.210 6.320 6.160 6.160 390,584 -0.06(-0.96%)
Jun 01, 2015 6.250 6.310 6.110 6.220 310,426 -0.02(-0.32%)
May 29, 2015 6.430 6.430 6.220 6.240 169,344 -0.19(-2.95%)
May 28, 2015 6.410 6.450 6.340 6.430 242,317 +0.04(+0.63%)
May 27, 2015 6.260 6.430 6.260 6.390 410,422 +0.15(+2.40%)
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%)
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