RUBY TUESDAY (NY: RT)
4.400 USD  +0.010 (+0.23%)
Official Closing Price  /  Updated: 8:04 PM EDT, Apr 29, 2016  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 29, 2016 4.390 4.450 4.360 4.400 330,920 +0.01(+0.23%)
Apr 28, 2016 4.410 4.460 4.390 4.390 146,786 -0.07(-1.57%)
Apr 27, 2016 4.470 4.490 4.390 4.460 227,186 -0.01(-0.22%)
Apr 26, 2016 4.450 4.510 4.420 4.470 193,109 +0.01(+0.22%)
Apr 25, 2016 4.430 4.490 4.370 4.460 312,271 +0.05(+1.13%)
Apr 22, 2016 4.370 4.450 4.370 4.410 259,363 +0.02(+0.46%)
Apr 21, 2016 4.440 4.440 4.350 4.390 214,184 -0.01(-0.23%)
Apr 20, 2016 4.460 4.500 4.400 4.400 192,744 -0.04(-0.90%)
Apr 19, 2016 4.410 4.500 4.400 4.440 257,960 +0.01(+0.23%)
Apr 18, 2016 4.530 4.540 4.400 4.430 527,399 -0.11(-2.42%)
Apr 15, 2016 4.480 4.600 4.440 4.540 511,622 +0.07(+1.57%)
Apr 14, 2016 4.490 4.550 4.380 4.470 455,239 -0.03(-0.67%)
Apr 13, 2016 4.400 4.510 4.310 4.500 768,537 +0.10(+2.27%)
Apr 12, 2016 4.480 4.480 4.291 4.400 661,701 -0.08(-1.79%)
Apr 11, 2016 4.600 4.600 4.430 4.480 532,461 -0.12(-2.61%)
Apr 08, 2016 4.550 4.730 4.280 4.600 2,137,835 -0.62(-11.88%)
Apr 07, 2016 5.170 5.390 5.160 5.220 1,206,206 +0.04(+0.77%)
Apr 06, 2016 5.120 5.210 5.050 5.180 331,368 +0.02(+0.39%)
Apr 05, 2016 5.290 5.400 5.150 5.160 280,283 -0.19(-3.55%)
Apr 04, 2016 5.390 5.430 5.300 5.350 176,672 -0.05(-0.93%)
Apr 01, 2016 5.330 5.480 5.330 5.400 172,470 +0.02(+0.37%)
Mar 31, 2016 5.290 5.460 5.220 5.380 322,869 +0.08(+1.51%)
Mar 30, 2016 5.240 5.350 5.180 5.300 139,736 +0.11(+2.12%)
Mar 29, 2016 5.010 5.270 5.010 5.190 255,939 +0.15(+2.98%)
Mar 28, 2016 5.060 5.120 4.980 5.040 108,512 -0.03(-0.59%)
Mar 24, 2016 5.070 5.070 5.070 0 +0.03(+0.60%)
Mar 23, 2016 5.240 5.240 5.000 5.040 364,357 -0.22(-4.18%)
Mar 22, 2016 5.330 5.340 5.240 5.260 127,393 -0.07(-1.31%)
Mar 21, 2016 5.310 5.380 5.250 5.330 132,307 +0.00(+0.00%)
Mar 18, 2016 5.290 5.340 5.200 5.330 439,478 +0.09(+1.72%)
Mar 17, 2016 5.170 5.260 5.150 5.240 177,818 +0.04(+0.77%)
Mar 16, 2016 5.220 5.260 5.130 5.200 125,000 -0.02(-0.38%)
Mar 15, 2016 5.300 5.320 5.200 5.220 192,053 -0.12(-2.25%)
Mar 14, 2016 5.420 5.490 5.330 5.340 135,412 -0.08(-1.48%)
Mar 11, 2016 5.380 5.430 5.305 5.420 153,011 +0.08(+1.50%)
Mar 10, 2016 5.510 5.550 5.300 5.340 197,098 -0.14(-2.55%)
Mar 09, 2016 5.450 5.560 5.440 5.480 153,398 +0.04(+0.74%)
Mar 08, 2016 5.580 5.600 5.420 5.440 180,180 -0.19(-3.37%)
Mar 07, 2016 5.490 5.630 5.470 5.630 236,198 +0.13(+2.36%)
Mar 04, 2016 5.560 5.630 5.480 5.500 267,110 -0.06(-1.08%)
Mar 03, 2016 5.450 5.570 5.410 5.560 354,921 +0.12(+2.21%)
Mar 02, 2016 5.400 5.460 5.350 5.440 244,040 +0.04(+0.74%)
Mar 01, 2016 5.310 5.430 5.280 5.400 235,611 +0.11(+2.08%)
Feb 29, 2016 5.270 5.380 5.235 5.290 358,912 -0.01(-0.19%)
Feb 26, 2016 5.340 5.390 5.240 5.300 279,208 -0.02(-0.38%)
Feb 25, 2016 5.370 5.390 5.260 5.320 154,583 -0.03(-0.56%)
Feb 24, 2016 5.290 5.360 5.180 5.350 222,607 +0.05(+0.94%)
Feb 23, 2016 5.310 5.440 5.250 5.300 243,882 -0.01(-0.19%)
Feb 22, 2016 5.410 5.470 5.300 5.310 513,700 -0.07(-1.30%)
Feb 19, 2016 5.090 5.560 5.080 5.380 627,914 +0.28(+5.49%)
Feb 18, 2016 5.080 5.200 4.920 5.100 912,175 +0.08(+1.59%)
Feb 17, 2016 4.840 5.090 4.840 5.020 274,458 +0.21(+4.37%)
Feb 16, 2016 4.760 4.845 4.660 4.810 190,773 +0.09(+1.91%)
Feb 12, 2016 4.720 4.720 4.720 0 +0.06(+1.29%)
Feb 11, 2016 4.630 4.710 4.560 4.660 294,743 -0.05(-1.06%)
Feb 10, 2016 4.750 4.870 4.670 4.710 284,371 +0.01(+0.21%)
Feb 09, 2016 4.750 4.870 4.670 4.700 364,617 -0.09(-1.88%)
Feb 08, 2016 4.940 4.940 4.610 4.790 1,013,777 -0.21(-4.20%)
Feb 05, 2016 5.180 5.210 5.000 5.000 684,864 -0.20(-3.85%)
Feb 04, 2016 5.200 5.270 5.150 5.200 546,152 -0.01(-0.19%)
Feb 03, 2016 5.350 5.410 5.190 5.210 606,121 -0.08(-1.51%)
Feb 02, 2016 5.300 5.370 5.250 5.290 562,281 -0.06(-1.12%)
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