RUBY TUESDAY, Inc. (NY: RT)
6.010 USD  -0.040 (-0.66%)
Official Closing Price  /  Updated: 6:40 PM EDT, Mar 27, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 27, 2015 6.050 6.160 5.975 6.010 467,357 -0.04(-0.66%)
Mar 26, 2015 5.990 6.070 5.920 6.050 407,016 +0.05(+0.83%)
Mar 25, 2015 6.140 6.140 5.947 6.000 593,687 -0.15(-2.44%)
Mar 24, 2015 6.230 6.235 6.130 6.150 369,136 -0.10(-1.60%)
Mar 23, 2015 6.310 6.310 6.050 6.250 647,521 -0.26(-3.99%)
Mar 20, 2015 6.540 6.581 6.480 6.510 525,241 +0.04(+0.62%)
Mar 19, 2015 6.370 6.510 6.260 6.470 215,944 +0.09(+1.41%)
Mar 18, 2015 6.320 6.380 6.240 6.380 129,013 +0.06(+0.95%)
Mar 17, 2015 6.330 6.370 6.230 6.320 271,367 -0.02(-0.32%)
Mar 16, 2015 6.370 6.428 6.320 6.340 133,890 -0.01(-0.16%)
Mar 13, 2015 6.250 6.550 6.250 6.350 276,306 +0.07(+1.11%)
Mar 12, 2015 6.310 6.410 6.210 6.280 238,677 +0.02(+0.32%)
Mar 11, 2015 6.260 6.280 6.180 6.260 421,420 -0.01(-0.16%)
Mar 10, 2015 6.420 6.420 6.235 6.270 273,649 -0.21(-3.24%)
Mar 09, 2015 6.460 6.480 6.310 6.480 234,922 +0.06(+0.93%)
Mar 06, 2015 6.450 6.510 6.340 6.420 271,850 -0.12(-1.83%)
Mar 05, 2015 6.400 6.600 6.310 6.540 210,116 +0.15(+2.35%)
Mar 04, 2015 6.580 6.360 6.390 196,243 -0.19(-2.89%)
Mar 03, 2015 6.720 6.730 6.410 6.580 269,992 -0.17(-2.52%)
Mar 02, 2015 6.600 6.780 6.590 6.750 258,038 +0.17(+2.58%)
Feb 27, 2015 6.540 6.700 6.500 6.580 248,470 +0.03(+0.46%)
Feb 26, 2015 6.600 6.550 166,348 +0.02(+0.31%)
Feb 25, 2015 6.450 6.570 6.380 6.530 159,895 +0.10(+1.56%)
Feb 24, 2015 6.330 6.510 6.330 6.430 269,538 +0.08(+1.26%)
Feb 23, 2015 6.420 6.420 6.300 6.350 161,680 -0.08(-1.24%)
Feb 20, 2015 6.500 6.510 6.380 6.430 244,498 -0.06(-0.92%)
Feb 19, 2015 6.380 6.500 6.350 6.490 191,597 +0.10(+1.56%)
Feb 18, 2015 6.230 6.430 6.230 6.390 207,223 +0.14(+2.24%)
Feb 17, 2015 6.450 6.480 6.240 6.250 283,359 -0.15(-2.34%)
Feb 13, 2015 6.400 6.400 6.400 0 +0.20(+3.23%)
Feb 12, 2015 6.260 6.260 6.160 6.200 191,173 -0.05(-0.80%)
Feb 11, 2015 6.230 6.330 6.220 6.250 170,133 +0.01(+0.16%)
Feb 10, 2015 6.220 6.300 6.145 6.240 263,201 +0.06(+0.97%)
Feb 09, 2015 6.260 6.270 6.150 6.180 362,165 -0.08(-1.28%)
Feb 06, 2015 6.120 6.270 6.070 6.260 367,580 +0.16(+2.62%)
Feb 05, 2015 6.200 6.230 6.080 6.100 265,323 -0.07(-1.13%)
Feb 04, 2015 6.050 6.230 6.040 6.170 261,211 +0.14(+2.32%)
Feb 03, 2015 6.010 6.150 5.970 6.030 311,296 +0.05(+0.84%)
Feb 02, 2015 6.030 6.030 5.730 5.980 846,086 -0.04(-0.66%)
Jan 30, 2015 6.170 6.200 6.010 6.020 443,062 -0.21(-3.37%)
Jan 29, 2015 6.150 6.250 6.060 6.230 226,882 +0.11(+1.80%)
Jan 28, 2015 6.450 6.540 6.080 6.120 419,657 -0.30(-4.67%)
Jan 27, 2015 6.310 6.500 6.261 6.420 293,539 +0.06(+0.94%)
Jan 26, 2015 6.340 6.440 6.250 6.360 372,383 +0.02(+0.32%)
Jan 23, 2015 6.270 6.380 6.170 6.340 390,174 +0.10(+1.60%)
Jan 22, 2015 6.130 6.300 6.080 6.240 617,167 +0.14(+2.30%)
Jan 21, 2015 6.010 6.110 6.000 6.100 336,778 +0.06(+0.99%)
Jan 20, 2015 6.100 6.170 5.945 6.040 469,445 -0.03(-0.49%)
Jan 16, 2015 5.820 6.070 5.790 6.070 465,093 +0.24(+4.12%)
Jan 15, 2015 5.750 5.830 538,773 -0.15(-2.51%)
Jan 14, 2015 6.020 6.160 5.900 5.980 560,278 -0.14(-2.29%)
Jan 13, 2015 6.120 911,225 -0.35(-5.41%)
Jan 12, 2015 6.250 6.480 6.220 6.470 798,602 +0.20(+3.19%)
Jan 09, 2015 6.380 6.380 5.970 6.270 1,691,557 -0.83(-11.69%)
Jan 08, 2015 7.150 7.380 7.050 7.100 1,433,656 +0.00(+0.00%)
Jan 07, 2015 6.800 7.130 6.800 7.100 481,106 +0.30(+4.41%)
Jan 06, 2015 7.080 7.090 6.770 6.800 563,987 -0.23(-3.27%)
Jan 05, 2015 6.830 7.200 6.820 7.030 702,506 +0.18(+2.63%)
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