RUBY TUESDAY, Inc. (NY: RT)
8.150 USD  +0.270 (+3.43%)
Official Closing Price  /  Updated: 6:40 PM EST, Nov 21, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
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%)
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