RUBY TUESDAY, Inc. (NY: RT)
7.150 USD  -0.110 (-1.52%)
Streaming Delayed Price  /  Updated: 4:01 PM EDT, Jul 24, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Jun 02, 2014 7.890 7.900 7.630 7.730 318,872 -0.14(-1.78%)
May 30, 2014 7.760 7.880 7.660 7.870 249,145 +0.07(+0.90%)
May 29, 2014 7.880 7.880 7.760 7.800 170,790 -0.07(-0.89%)
May 28, 2014 7.910 7.940 7.800 7.870 256,188 -0.07(-0.88%)
May 27, 2014 7.810 8.000 7.730 7.940 256,517 +0.21(+2.72%)
May 23, 2014 7.730 7.730 7.730 0 -0.07(-0.96%)
May 22, 2014 7.600 7.810 7.590 7.805 121,387 +0.19(+2.56%)
May 21, 2014 7.600 7.690 7.450 7.610 263,013 +0.02(+0.26%)
May 20, 2014 7.810 7.840 7.470 7.590 581,518 -0.27(-3.44%)
May 19, 2014 7.590 7.870 7.560 7.860 666,307 +0.25(+3.29%)
May 16, 2014 7.480 7.620 7.310 7.610 514,014 +0.11(+1.47%)
May 15, 2014 7.710 7.710 7.290 7.500 657,177 -0.22(-2.85%)
May 14, 2014 8.140 8.210 7.680 7.720 683,750 -0.46(-5.62%)
May 13, 2014 7.950 8.220 7.900 8.180 653,683 +0.18(+2.25%)
May 12, 2014 7.770 8.000 7.750 8.000 420,165 +0.24(+3.09%)
May 09, 2014 7.790 7.910 7.690 7.760 435,573 -0.07(-0.89%)
May 08, 2014 7.670 8.160 7.604 7.830 726,215 +0.18(+2.35%)
May 07, 2014 7.750 7.750 7.570 7.650 516,673 -0.08(-1.03%)
May 06, 2014 7.780 7.970 7.720 7.730 809,646 -0.08(-1.02%)
May 05, 2014 7.720 7.890 7.650 7.810 483,691 +0.05(+0.64%)
May 02, 2014 7.800 7.800 7.630 7.760 640,335 -0.04(-0.51%)
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