$6.41 +0.02 (%) Ruby Tuesday Inc - NYSE

Mar. 5, 2015 | 12:05 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RT historical data

Date Open High Low Close Volume
3/4/20156.586.586.366.39196,243
3/3/20156.726.736.416.58269,992
3/2/20156.606.786.596.75258,038
2/27/20156.546.706.506.58248,470
2/26/20156.516.606.466.55166,348
2/25/20156.456.576.386.53159,895
2/24/20156.336.516.336.43269,538
2/23/20156.426.426.306.35161,680
2/20/20156.506.516.386.43244,498
2/19/20156.386.506.356.49191,597
2/18/20156.236.436.236.39207,223
2/17/20156.456.486.246.25283,359
2/13/20156.226.406.196.40279,279
2/12/20156.266.266.166.20191,173
2/11/20156.236.336.226.25170,133
2/10/20156.226.306.156.24263,201
2/9/20156.266.276.156.18362,165
2/6/20156.126.276.076.26367,580
2/5/20156.206.236.086.10265,323
2/4/20156.056.236.046.17261,211
2/3/20156.016.155.976.03311,296
2/2/20156.036.035.735.98846,086
1/30/20156.176.206.016.02443,062
1/29/20156.156.256.066.23226,882
1/28/20156.456.546.086.12419,657
1/27/20156.316.506.266.42293,539
1/26/20156.346.446.256.36372,383
1/23/20156.276.386.176.34390,174
1/22/20156.136.306.086.24617,167
1/21/20156.016.116.006.10336,778
1/20/20156.106.175.956.04469,945
1/16/20155.826.075.796.07465,093
1/15/20156.006.005.755.83538,773
1/14/20156.026.165.905.98560,278
1/13/20156.466.586.096.12911,225
1/12/20156.256.486.226.47798,602
1/9/20156.386.385.976.271,691,557
1/8/20157.157.387.057.101,434,956
1/7/20156.807.136.807.10481,106
1/6/20157.087.096.776.80563,987
1/5/20156.837.206.827.03702,506
1/2/20156.896.976.696.85451,186
12/31/20146.936.986.816.84312,945
12/30/20146.926.976.836.90359,504
12/29/20146.666.966.606.92829,366
12/26/20146.356.656.256.62834,946
12/24/20146.236.326.136.30518,955
12/23/20146.386.486.146.20839,413
12/22/20146.396.576.306.34928,017
12/19/20146.656.656.406.431,003,237
12/18/20146.806.906.586.671,025,846
12/17/20147.687.696.756.791,850,986
12/16/20148.198.318.128.12563,951
12/15/20148.248.398.088.21478,360
12/12/20147.958.267.938.20514,165
12/11/20148.038.138.008.02220,667
12/10/20148.168.217.977.97258,636
12/9/20148.028.367.918.21434,475
12/8/20148.178.218.038.09177,278
12/5/20148.058.268.058.22308,278
12/4/20148.028.097.898.06236,885
12/3/20147.968.087.928.02393,243
12/2/20148.018.197.968.00322,733
12/1/20148.318.318.018.01341,750
11/28/20148.348.578.338.34269,060
11/26/20148.198.368.168.35296,386
11/25/20148.248.288.148.20507,587
11/24/20148.208.238.158.21587,230
11/21/20147.938.207.938.15723,019
11/20/20147.707.927.707.88287,742
11/19/20147.867.867.727.75418,035
11/18/20147.797.897.687.83344,239
11/17/20147.677.787.667.78421,308
11/14/20147.657.727.597.69286,808
11/13/20147.667.767.537.63507,559
11/12/20147.707.757.647.70542,285
11/11/20147.857.857.727.73516,072
11/10/20147.857.877.797.85273,362
11/7/20147.907.907.807.85417,126
11/6/20147.707.897.677.89413,212
11/5/20147.707.757.657.70695,220
11/4/20147.597.767.597.64526,226
11/3/20147.667.807.577.60382,630
10/31/20147.927.947.607.68630,842
10/30/20147.707.817.657.75362,208
10/29/20147.787.847.687.73502,312
10/28/20147.577.807.567.78666,066
10/27/20147.487.677.437.53576,226
10/24/20147.387.547.377.47536,921
10/23/20147.587.647.347.39661,239
10/22/20147.687.707.537.53491,265
10/21/20147.717.737.627.65602,690
10/20/20147.547.737.447.73838,638
10/17/20147.647.727.527.56547,979
10/16/20147.317.757.317.59810,234
10/15/20147.227.447.107.33881,521
10/14/20147.087.417.017.34951,883
10/13/20147.027.196.956.99960,349
10/10/20146.737.216.497.051,865,094
10/9/20146.917.176.666.823,691,457
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center