$3.49 +0.35 (%) Ruby Tuesday Inc - New York Stock Exchange, Inc.

Dec. 7, 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
12/7/20163.133.513.123.49790,558
12/6/20163.093.163.033.14303,101
12/5/20163.053.173.043.08442,988
12/2/20163.053.072.973.05257,954
12/1/20163.033.103.013.06330,203
11/30/20163.073.072.993.02261,132
11/29/20163.033.113.013.04383,951
11/28/20163.173.223.013.02474,190
11/25/20163.153.193.133.17148,407
11/23/20163.073.203.073.15351,908
11/22/20163.123.163.093.11424,460
11/21/20163.163.193.093.12596,024
11/18/20163.153.183.103.14283,978
11/17/20163.053.203.013.17499,159
11/16/20163.123.143.053.05558,113
11/15/20163.133.163.043.12354,850
11/14/20163.093.253.083.13639,595
11/11/20162.943.092.933.05975,228
11/10/20162.912.962.872.94510,277
11/9/20162.672.902.602.85383,364
11/8/20162.702.782.642.70332,021
11/7/20162.772.822.702.71501,666
11/4/20162.752.832.722.72301,859
11/3/20162.792.842.772.77441,465
11/2/20162.872.892.792.79498,953
11/1/20162.972.972.862.88434,225
10/31/20162.952.972.912.97227,595
10/28/20162.892.972.892.92395,469
10/27/20163.013.022.902.90398,512
10/26/20163.023.082.972.99390,309
10/25/20163.103.123.003.05441,106
10/24/20163.123.253.113.111,101,502
10/21/20163.013.103.013.10275,121
10/20/20163.063.082.983.04508,213
10/19/20163.123.133.083.08439,668
10/18/20163.183.183.093.10670,635
10/17/20163.193.223.053.131,909,096
10/14/20163.003.203.003.152,301,015
10/13/20162.812.862.752.83604,343
10/12/20162.802.832.762.81734,835
10/11/20162.592.822.582.811,418,133
10/10/20162.342.602.302.561,087,048
10/7/20162.372.422.082.342,774,211
10/6/20162.472.562.382.51769,019
10/5/20162.432.492.392.47487,141
10/4/20162.472.582.422.43528,545
10/3/20162.472.522.442.46556,725
9/30/20162.542.572.462.50735,558
9/29/20162.682.702.552.55507,414
9/28/20162.652.702.592.67893,871
9/27/20162.732.742.612.641,436,831
9/26/20162.812.842.722.72516,799
9/23/20162.742.842.692.81850,756
9/22/20162.632.762.592.761,871,740
9/21/20162.572.662.562.591,993,627
9/20/20162.722.802.542.58930,668
9/19/20162.712.722.622.701,444,653
9/16/20162.692.742.652.682,168,531
9/15/20162.872.892.692.70669,325
9/14/20162.922.952.822.821,590,724
9/13/20163.033.083.003.05356,002
9/12/20163.053.093.023.06391,593
9/9/20163.083.123.033.07649,455
9/8/20163.053.123.043.10454,499
9/7/20163.123.153.053.06489,381
9/6/20163.133.143.073.12266,607
9/2/20163.123.143.063.13269,688
9/1/20163.053.113.023.10841,608
8/31/20163.063.123.033.04469,049
8/30/20163.043.113.023.061,134,755
8/29/20163.103.133.043.05843,934
8/26/20163.083.163.033.10730,572
8/25/20163.063.143.023.05831,257
8/24/20163.013.093.003.07799,450
8/23/20163.013.072.993.01673,538
8/22/20162.993.042.943.00581,262
8/19/20163.093.122.952.99889,969
8/18/20163.223.223.073.11536,989
8/17/20163.243.253.143.16428,588
8/16/20163.273.293.223.24556,695
8/15/20163.233.303.153.25737,185
8/12/20163.373.563.203.241,871,266
8/11/20163.843.883.603.731,582,223
8/10/20163.984.033.793.83797,945
8/9/20163.924.023.913.95507,201
8/8/20163.934.053.893.91772,524
8/5/20163.864.113.863.91375,428
8/4/20163.974.033.853.85256,370
8/3/20163.853.983.803.98274,667
8/2/20163.973.983.843.84168,235
8/1/20164.024.073.803.97411,322
7/29/20164.044.174.004.04286,078
7/28/20164.104.133.994.02404,222
7/27/20163.914.113.894.09247,344
7/26/20163.913.923.853.90161,607
7/25/20163.863.913.843.9195,512
7/22/20163.823.923.793.9095,626
7/21/20163.853.873.833.8383,908
7/20/20163.843.913.763.86141,996
7/19/20163.833.853.773.82113,917
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center