Ruby Tuesday Inc $7.43

up +0.20


21/4/2014 11:26 AM  |  NYSE : RT  
Industries : Leisure / Restaurants
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RT historical data

Date Open High Low Close Volume
4/17/20147.157.437.107.231,180,850
4/16/20146.837.236.757.141,207,580
4/15/20146.846.966.696.81813,445
4/14/20146.747.026.746.841,319,040
4/11/20146.596.816.516.681,404,500
4/10/20146.386.906.386.685,532,470
4/9/20145.846.425.815.961,760,070
4/8/20145.585.905.575.841,115,840
4/7/20145.585.615.455.60791,669
4/4/20145.705.705.595.60508,382
4/3/20145.735.755.525.68649,206
4/2/20145.695.765.665.71694,446
4/1/20145.655.755.615.66552,541
3/31/20145.375.705.305.61675,784
3/28/20145.275.405.245.34309,667
3/27/20145.325.355.175.25630,926
3/26/20145.495.515.235.33906,508
3/25/20145.475.525.395.44325,409
3/24/20145.505.515.325.44458,996
3/21/20145.325.485.325.47869,053
3/20/20145.285.335.255.27282,495
3/19/20145.425.505.275.31382,960
3/18/20145.535.605.415.44442,826
3/17/20145.575.655.495.52351,550
3/14/20145.565.665.475.52355,523
3/13/20145.725.765.535.55476,148
3/12/20145.725.815.645.69663,057
3/11/20145.845.905.745.76632,996
3/10/20146.016.045.825.84633,286
3/7/20146.096.106.006.04244,606
3/6/20145.996.065.936.04275,999
3/5/20146.066.065.915.96301,939
3/4/20145.986.155.976.04590,182
3/3/20146.106.115.895.92465,148
2/28/20146.126.166.046.13637,594
2/27/20146.046.196.016.10466,450
2/26/20145.976.035.936.01563,898
2/25/20145.896.045.865.96627,568
2/24/20145.685.995.685.87789,831
2/21/20145.595.795.595.66811,009
2/20/20145.565.705.535.59256,098
2/19/20145.645.725.535.53231,349
2/18/20145.705.785.655.68193,666
2/14/20145.685.785.645.69273,809
2/13/20145.605.725.585.67311,458
2/12/20145.775.805.615.65322,933
2/11/20145.775.865.755.80318,713
2/10/20145.675.785.665.75338,750
2/7/20145.755.795.645.68645,314
2/6/20145.175.515.175.51619,241
2/5/20145.385.415.145.17651,312
2/4/20145.445.515.375.40394,061
2/3/20145.625.655.405.42724,368
1/31/20145.585.755.585.60792,275
1/30/20145.695.815.635.67680,526
1/29/20145.785.895.645.65643,043
1/28/20145.505.895.455.811,124,490
1/27/20145.585.585.425.50637,347
1/24/20145.575.685.535.58950,884
1/23/20145.555.615.415.61560,137
1/22/20145.435.595.355.58781,701
1/21/20145.955.955.355.421,620,790
1/17/20146.036.085.905.91381,874
1/16/20146.076.165.986.05645,106
1/15/20146.036.125.986.10914,173
1/14/20145.826.085.765.991,436,900
1/13/20145.896.045.785.801,049,820
1/10/20146.146.175.905.921,367,060
1/9/20145.906.455.896.143,422,410
1/8/20146.106.175.905.971,866,080
1/7/20146.366.416.076.102,084,480
1/6/20147.037.036.296.371,579,780
1/3/20146.977.106.967.00744,996
1/2/20146.937.016.906.98729,906
12/31/20137.087.096.876.93508,100
12/30/20137.047.137.037.08228,044
12/27/20137.107.127.027.06279,080
12/26/20137.187.227.027.07282,033
12/24/20136.937.226.937.18321,074
12/23/20137.017.036.786.94827,470
12/20/20136.827.106.807.02846,170
12/19/20136.977.006.876.88224,058
12/18/20136.937.026.856.99336,868
12/17/20136.916.956.836.89412,441
12/16/20136.766.986.766.89335,121
12/13/20136.846.996.806.85462,544
12/12/20136.856.896.766.84235,001
12/11/20137.157.276.646.841,254,500
12/10/20137.117.457.107.11684,011
12/9/20136.847.686.827.182,719,100
12/6/20136.796.896.776.82176,647
12/5/20136.786.846.716.75247,858
12/4/20136.796.886.726.80234,202
12/3/20136.756.896.746.83253,264
12/2/20137.057.076.716.79388,773
11/29/20137.027.137.017.05217,971
11/27/20137.007.046.926.98691,759
11/26/20137.107.126.987.00482,484
11/25/20136.977.106.957.07486,368
11/22/20136.927.006.896.98839,797
Trading Center