$4.52 +0.12 (%) Ruby Tuesday Inc - New York Stock Exchange, Inc.

May. 2, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RT historical data

Date Open High Low Close Volume
5/2/20164.434.534.404.52292,687
4/29/20164.394.454.364.40330,920
4/28/20164.414.464.394.39146,786
4/27/20164.474.494.394.46227,186
4/26/20164.454.514.424.47193,109
4/25/20164.434.494.374.46312,271
4/22/20164.374.454.374.41259,363
4/21/20164.444.444.354.39214,184
4/20/20164.464.504.404.40192,744
4/19/20164.414.504.404.44257,960
4/18/20164.534.544.404.43527,399
4/15/20164.484.604.444.54511,622
4/14/20164.494.554.384.47455,239
4/13/20164.404.514.314.50768,537
4/12/20164.484.484.294.40661,701
4/11/20164.604.604.434.48532,461
4/8/20164.554.734.284.602,137,835
4/7/20165.175.395.165.221,211,406
4/6/20165.125.215.055.18331,368
4/5/20165.295.405.155.16280,283
4/4/20165.395.435.305.35176,672
4/1/20165.335.485.335.40172,470
3/31/20165.295.465.225.38322,869
3/30/20165.245.355.185.30139,736
3/29/20165.015.275.015.19255,939
3/28/20165.065.124.985.04108,512
3/24/20165.035.094.975.07117,331
3/23/20165.245.245.005.04364,357
3/22/20165.335.345.245.26127,393
3/21/20165.315.385.255.33132,307
3/18/20165.295.345.205.33439,478
3/17/20165.175.265.155.24177,818
3/16/20165.225.265.135.20125,000
3/15/20165.305.325.205.22192,053
3/14/20165.425.495.335.34135,412
3/11/20165.385.435.315.42153,011
3/10/20165.515.555.305.34197,098
3/9/20165.455.565.445.48153,398
3/8/20165.585.605.425.44180,180
3/7/20165.495.635.475.63236,198
3/4/20165.565.635.485.50267,110
3/3/20165.455.575.415.56354,921
3/2/20165.405.465.355.44244,040
3/1/20165.315.435.285.40235,611
2/29/20165.275.385.245.29358,912
2/26/20165.345.395.245.30279,208
2/25/20165.375.395.265.32154,583
2/24/20165.295.365.185.35222,607
2/23/20165.315.445.255.30243,882
2/22/20165.415.475.305.31513,700
2/19/20165.095.565.085.38627,914
2/18/20165.085.204.925.10912,175
2/17/20164.845.094.845.02274,458
2/16/20164.764.854.664.81190,773
2/12/20164.704.814.684.72201,392
2/11/20164.634.714.564.66294,743
2/10/20164.754.874.674.71284,371
2/9/20164.754.874.674.70364,617
2/8/20164.944.944.614.791,013,777
2/5/20165.185.215.005.00684,864
2/4/20165.205.275.155.20546,152
2/3/20165.355.415.195.21606,121
2/2/20165.305.375.255.29562,281
2/1/20165.445.465.345.35379,200
1/29/20165.445.515.425.45888,978
1/28/20165.385.485.305.39677,310
1/27/20165.525.525.335.34426,673
1/26/20165.425.585.425.52518,077
1/25/20165.515.595.415.43449,016
1/22/20165.465.575.435.56538,428
1/21/20165.435.495.375.43550,986
1/20/20165.375.545.215.45741,819
1/19/20165.475.505.345.45498,150
1/15/20165.365.485.175.45673,796
1/14/20165.185.565.085.47597,977
1/13/20165.225.315.065.12557,033
1/12/20165.215.384.915.08705,872
1/11/20165.005.164.965.10648,216
1/8/20165.095.324.525.001,730,927
1/7/20165.005.004.734.78780,094
1/6/20164.975.124.955.10650,542
1/5/20165.165.204.935.04506,342
1/4/20165.425.475.035.16775,924
12/31/20155.555.645.515.51343,601
12/30/20155.615.705.515.57241,335
12/29/20155.655.745.515.64255,625
12/28/20155.665.695.555.60162,182
12/24/20155.615.695.615.67133,439
12/23/20155.575.685.565.62222,507
12/22/20155.475.595.465.57203,977
12/21/20155.495.545.425.51287,215
12/18/20155.565.605.335.491,118,427
12/17/20155.415.675.405.58378,486
12/16/20155.435.495.365.36393,696
12/15/20155.255.455.245.41339,208
12/14/20155.225.355.175.22477,667
12/11/20155.315.375.235.26308,728
12/10/20155.335.435.285.41290,639
12/9/20155.315.505.305.31351,937
12/8/20155.605.615.335.39463,861
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center