RUBY TUESDAY, Inc. (NY: RT)
7.730 USD  +0.170 (+2.25%)
Official Closing Price  /  Updated: 4:15 PM EDT, Oct 20, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 17, 2014 7.640 7.710 7.520 7.560 547,979 -0.03(-0.40%)
Oct 16, 2014 7.310 7.750 7.310 7.590 810,234 +0.26(+3.55%)
Oct 15, 2014 7.220 7.440 7.100 7.330 881,521 -0.01(-0.14%)
Oct 14, 2014 7.080 7.410 7.010 7.340 951,883 +0.35(+5.01%)
Oct 13, 2014 7.020 7.185 6.950 6.990 960,349 -0.06(-0.85%)
Oct 10, 2014 6.730 7.210 6.490 7.050 1,865,094 +0.23(+3.37%)
Oct 09, 2014 6.910 7.170 6.660 6.820 3,686,957 +0.90(+15.20%)
Oct 08, 2014 5.830 5.930 5.750 5.920 717,668 +0.12(+2.07%)
Oct 07, 2014 6.070 6.070 5.720 5.800 743,015 -0.31(-5.07%)
Oct 06, 2014 6.150 6.250 6.070 6.110 348,390 -0.03(-0.49%)
Oct 03, 2014 6.130 6.240 6.070 6.140 521,037 +0.14(+2.33%)
Oct 02, 2014 5.910 6.060 5.910 6.000 814,877 +0.11(+1.87%)
Oct 01, 2014 5.900 5.940 5.880 5.890 720,369 +0.00(+0.00%)
Sep 30, 2014 6.110 6.150 5.880 5.890 323,633 -0.21(-3.44%)
Sep 29, 2014 6.020 6.170 5.960 6.100 769,387 +0.05(+0.83%)
Sep 26, 2014 5.820 6.090 5.810 6.050 515,151 +0.26(+4.49%)
Sep 25, 2014 5.910 5.930 5.740 5.790 265,268 -0.13(-2.20%)
Sep 24, 2014 5.910 5.958 5.890 5.920 134,588 +0.01(+0.17%)
Sep 23, 2014 6.000 6.020 5.900 5.910 311,100 -0.09(-1.50%)
Sep 22, 2014 5.960 6.030 5.910 6.000 326,080 -0.10(-1.64%)
Sep 19, 2014 6.120 6.130 5.980 6.100 1,090,785 -0.01(-0.16%)
Sep 18, 2014 6.180 6.230 6.110 6.110 214,387 -0.03(-0.49%)
Sep 17, 2014 6.130 6.190 6.095 6.140 311,550 +0.03(+0.49%)
Sep 16, 2014 6.070 6.150 6.050 6.110 139,950 +0.01(+0.16%)
Sep 15, 2014 6.170 6.190 6.040 6.100 231,236 -0.09(-1.45%)
Sep 12, 2014 6.170 6.230 6.130 6.190 810,754 -0.01(-0.16%)
Sep 11, 2014 6.090 6.200 6.040 6.200 189,642 +0.05(+0.81%)
Sep 10, 2014 6.190 6.240 6.110 6.150 201,479 -0.02(-0.32%)
Sep 09, 2014 6.250 6.290 6.110 6.170 367,257 -0.08(-1.28%)
Sep 08, 2014 6.280 6.425 6.240 6.250 303,536 -0.05(-0.79%)
Sep 05, 2014 6.200 6.330 6.160 6.300 473,726 +0.05(+0.80%)
Sep 04, 2014 6.070 6.300 6.010 6.250 485,367 +0.18(+2.97%)
Sep 03, 2014 6.110 6.190 6.010 6.070 394,695 -0.03(-0.49%)
Sep 02, 2014 6.190 6.190 5.950 6.100 384,344 -0.07(-1.13%)
Aug 29, 2014 6.170 6.170 6.170 0 -0.02(-0.32%)
Aug 28, 2014 6.260 6.260 6.155 6.190 269,463 -0.12(-1.90%)
Aug 27, 2014 6.400 6.460 6.210 6.310 309,184 -0.10(-1.56%)
Aug 26, 2014 6.340 6.500 6.300 6.410 487,273 +0.07(+1.10%)
Aug 25, 2014 6.320 6.380 6.260 6.340 328,434 +0.08(+1.28%)
Aug 22, 2014 6.210 6.320 6.210 6.260 190,085 +0.06(+0.97%)
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%)
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