RUBY TUESDAY, Inc. (NY: RT)
6.430 USD  -0.240 (-3.60%)
Official Closing Price  /  Updated: 6:40 PM EST, Dec 19, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 19, 2014 6.650 6.650 6.400 6.430 1,003,237 -0.24(-3.60%)
Dec 18, 2014 6.800 6.900 6.580 6.670 1,025,846 -0.12(-1.77%)
Dec 17, 2014 7.680 7.690 6.750 6.790 1,850,986 -1.33(-16.38%)
Dec 16, 2014 8.120 8.120 563,851 -0.09(-1.10%)
Dec 15, 2014 8.240 8.387 8.080 8.210 478,360 +0.01(+0.12%)
Dec 12, 2014 7.950 8.261 7.930 8.200 514,165 +0.18(+2.24%)
Dec 11, 2014 8.030 8.130 8.000 8.020 220,667 +0.05(+0.63%)
Dec 10, 2014 8.160 8.210 7.970 7.970 258,636 -0.24(-2.92%)
Dec 09, 2014 8.020 8.360 7.910 8.210 434,475 +0.12(+1.48%)
Dec 08, 2014 8.170 8.210 8.030 8.090 177,278 -0.13(-1.58%)
Dec 05, 2014 8.050 8.256 8.050 8.220 308,278 +0.16(+1.99%)
Dec 04, 2014 8.020 8.090 7.894 8.060 236,885 +0.04(+0.50%)
Dec 03, 2014 7.960 8.080 7.920 8.020 393,243 +0.02(+0.25%)
Dec 02, 2014 8.010 8.190 7.960 8.000 322,733 -0.01(-0.12%)
Dec 01, 2014 8.310 8.312 8.010 8.010 341,750 -0.33(-3.96%)
Nov 28, 2014 8.340 8.570 8.330 8.340 269,060 -0.01(-0.12%)
Nov 26, 2014 8.350 8.350 8.350 0 +0.15(+1.83%)
Nov 25, 2014 8.240 8.280 8.140 8.200 507,587 -0.01(-0.12%)
Nov 24, 2014 8.200 8.230 8.150 8.210 587,230 +0.06(+0.74%)
Nov 21, 2014 7.930 8.200 7.930 8.150 723,019 +0.27(+3.43%)
Nov 20, 2014 7.700 7.920 7.700 7.880 287,713 +0.13(+1.68%)
Nov 19, 2014 7.860 7.860 7.720 7.750 418,035 -0.08(-1.02%)
Nov 18, 2014 7.790 7.890 7.680 7.830 344,239 +0.05(+0.64%)
Nov 17, 2014 7.670 7.780 7.660 7.780 421,308 +0.09(+1.17%)
Nov 14, 2014 7.650 7.720 7.590 7.690 286,808 +0.06(+0.79%)
Nov 13, 2014 7.660 7.755 7.530 7.630 507,559 -0.07(-0.91%)
Nov 12, 2014 7.700 7.750 7.640 7.700 542,285 -0.03(-0.39%)
Nov 11, 2014 7.850 7.850 7.720 7.730 516,072 -0.12(-1.53%)
Nov 10, 2014 7.850 7.870 7.790 7.850 273,362 +0.00(+0.00%)
Nov 07, 2014 7.900 7.900 7.795 7.850 417,126 -0.04(-0.51%)
Nov 06, 2014 7.700 7.890 7.670 7.890 413,212 +0.19(+2.47%)
Nov 05, 2014 7.700 7.750 7.650 7.700 695,220 +0.06(+0.79%)
Nov 04, 2014 7.590 7.760 7.590 7.640 526,226 +0.04(+0.53%)
Nov 03, 2014 7.660 7.800 7.565 7.600 382,630 -0.08(-1.04%)
Oct 31, 2014 7.920 7.940 7.600 7.680 630,842 -0.07(-0.90%)
Oct 30, 2014 7.700 7.810 7.650 7.750 362,208 +0.02(+0.26%)
Oct 29, 2014 7.780 7.800 7.680 7.730 502,312 -0.05(-0.64%)
Oct 28, 2014 7.570 7.800 7.560 7.780 666,066 +0.25(+3.32%)
Oct 27, 2014 7.480 7.670 7.470 7.530 576,226 +0.06(+0.80%)
Oct 24, 2014 7.380 7.540 7.365 7.470 536,921 +0.08(+1.08%)
Oct 23, 2014 7.580 7.620 7.340 7.390 661,239 -0.14(-1.86%)
Oct 22, 2014 7.700 7.530 7.530 491,265 -0.12(-1.57%)
Oct 21, 2014 7.710 7.730 7.620 7.650 602,690 -0.08(-1.03%)
Oct 20, 2014 7.540 7.730 7.490 7.730 838,638 +0.17(+2.25%)
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%)
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