RUBY TUESDAY, Inc. (NY: RT)
6.200 USD  +0.070 (+1.14%)
Official Closing Price  /  Updated: 6:40 PM EDT, Aug 21, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 21, 2014 6.120 6.200 6.020 6.200 307,196 +0.07(+1.14%)
Aug 20, 2014 6.330 6.420 6.130 6.130 353,430 -0.24(-3.77%)
Aug 19, 2014 6.540 6.360 6.370 377,392 -0.04(-0.62%)
Aug 18, 2014 6.100 6.430 6.060 6.410 715,177 +0.36(+5.95%)
Aug 15, 2014 6.120 6.130 6.020 6.050 623,617 -0.02(-0.33%)
Aug 14, 2014 6.060 5.940 6.070 421,044 +0.01(+0.17%)
Aug 13, 2014 5.930 6.090 5.910 6.060 428,960 +0.11(+1.85%)
Aug 12, 2014 5.890 5.960 5.780 5.950 390,293 +0.10(+1.71%)
Aug 11, 2014 5.840 5.870 5.750 5.850 257,421 +0.06(+1.04%)
Aug 08, 2014 5.890 5.890 5.700 5.790 522,758 -0.04(-0.69%)
Aug 07, 2014 5.750 5.870 5.710 5.830 518,768 +0.07(+1.22%)
Aug 06, 2014 5.670 5.770 5.660 5.760 407,235 +0.05(+0.88%)
Aug 05, 2014 5.510 5.740 5.470 5.710 704,359 +0.15(+2.70%)
Aug 04, 2014 5.910 5.940 5.430 5.560 1,897,883 -0.35(-5.92%)
Aug 01, 2014 5.990 6.030 5.870 5.910 551,409 -0.10(-1.66%)
Jul 31, 2014 6.100 6.110 5.955 6.010 639,809 -0.16(-2.59%)
Jul 30, 2014 6.870 7.050 5.835 6.170 2,753,842 -0.94(-13.22%)
Jul 29, 2014 7.170 7.275 7.100 7.110 1,019,539 -0.04(-0.56%)
Jul 28, 2014 7.110 7.200 6.980 7.150 351,333 +0.04(+0.56%)
Jul 25, 2014 7.080 7.140 7.010 7.110 389,851 -0.04(-0.56%)
Jul 24, 2014 7.260 7.290 7.060 7.150 330,274 -0.11(-1.52%)
Jul 23, 2014 7.230 7.370 7.190 7.260 432,616 +0.05(+0.69%)
Jul 22, 2014 7.010 7.210 7.010 7.210 292,115 +0.22(+3.15%)
Jul 21, 2014 7.150 7.190 6.900 6.990 501,648 -0.20(-2.78%)
Jul 18, 2014 7.010 7.290 7.000 7.190 526,215 +0.16(+2.28%)
Jul 17, 2014 6.890 7.050 6.850 7.030 478,788 +0.11(+1.59%)
Jul 16, 2014 7.080 7.170 6.910 6.920 491,213 -0.09(-1.28%)
Jul 15, 2014 7.150 7.180 6.930 7.010 348,225 -0.13(-1.82%)
Jul 14, 2014 7.260 7.360 7.100 7.140 372,921 -0.06(-0.83%)
Jul 11, 2014 7.200 7.300 7.140 7.200 243,278 +0.00(+0.00%)
Jul 10, 2014 7.050 7.250 7.040 7.200 663,940 +0.00(+0.00%)
Jul 09, 2014 7.380 7.470 7.170 7.200 608,313 -0.16(-2.17%)
Jul 08, 2014 7.480 7.530 7.230 7.360 417,261 -0.12(-1.60%)
Jul 07, 2014 7.590 7.650 7.460 7.480 521,967 -0.16(-2.09%)
Jul 03, 2014 7.640 7.640 7.640 0 +0.08(+1.06%)
Jul 02, 2014 7.470 7.690 7.460 7.560 355,946 +0.05(+0.67%)
Jul 01, 2014 7.580 7.800 7.500 7.510 836,840 -0.08(-1.05%)
Jun 30, 2014 7.530 7.600 7.450 7.590 380,780 +0.01(+0.13%)
Jun 27, 2014 7.210 7.610 7.210 7.580 934,289 +0.31(+4.26%)
Jun 26, 2014 7.370 7.470 7.210 7.270 180,392 -0.13(-1.76%)
Jun 25, 2014 7.240 7.420 7.240 7.400 171,429 +0.09(+1.23%)
Jun 24, 2014 7.290 7.420 7.150 7.310 498,861 +0.02(+0.27%)
Jun 23, 2014 7.470 7.530 7.280 7.290 470,776 -0.19(-2.54%)
Jun 20, 2014 7.770 7.770 7.470 7.480 676,618 -0.26(-3.36%)
Jun 19, 2014 7.800 7.900 7.670 7.740 283,290 -0.05(-0.64%)
Jun 18, 2014 7.610 7.790 7.550 7.790 305,311 +0.21(+2.77%)
Jun 17, 2014 7.510 7.605 7.460 7.580 541,288 +0.06(+0.80%)
Jun 16, 2014 7.510 7.620 7.510 7.520 157,982 -0.02(-0.27%)
Jun 13, 2014 7.550 7.675 7.510 7.540 306,363 +0.03(+0.40%)
Jun 12, 2014 7.540 7.700 7.440 7.510 394,502 -0.07(-0.92%)
Jun 11, 2014 7.720 7.760 7.450 7.580 601,649 -0.20(-2.57%)
Jun 10, 2014 7.950 8.016 7.770 7.780 467,559 -0.28(-3.47%)
Jun 06, 2014 7.940 8.130 7.925 8.060 639,932 +0.13(+1.64%)
Jun 05, 2014 7.570 7.940 7.500 7.930 585,704 +0.40(+5.31%)
Jun 04, 2014 7.700 7.700 7.405 7.530 468,176 -0.16(-2.08%)
Jun 03, 2014 7.670 7.800 7.560 7.690 395,984 -0.04(-0.52%)
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