$6.17 -0.28 (%) Ruby Tuesday Inc - NYSE

Jun. 29, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RT historical data

Date Open High Low Close Volume
6/29/20156.436.436.176.17346,852
6/26/20156.566.596.406.45483,847
6/25/20156.626.636.516.56147,016
6/24/20156.576.606.556.57168,020
6/23/20156.666.696.576.60199,099
6/22/20156.626.646.586.63200,013
6/19/20156.536.666.536.60474,213
6/18/20156.546.596.536.55220,675
6/17/20156.546.596.486.53173,865
6/16/20156.496.596.456.53201,288
6/15/20156.516.556.456.52205,997
6/12/20156.516.576.496.55169,025
6/11/20156.526.556.476.52173,073
6/10/20156.486.546.466.51315,072
6/9/20156.436.486.366.44177,815
6/8/20156.446.506.376.44184,785
6/5/20156.306.476.276.45246,869
6/4/20156.226.346.226.31281,070
6/3/20156.156.306.136.28292,054
6/2/20156.216.326.166.16390,584
6/1/20156.256.316.116.22310,426
5/29/20156.436.436.226.24169,344
5/28/20156.416.456.346.43242,317
5/27/20156.266.436.266.39410,422
5/26/20156.516.546.216.24677,671
5/22/20156.666.746.506.52318,337
5/21/20156.596.796.596.64181,881
5/20/20156.626.636.526.61219,422
5/19/20156.816.816.626.62167,799
5/18/20156.706.846.666.80219,998
5/15/20156.916.976.696.70302,074
5/14/20156.816.926.796.90194,941
5/13/20156.666.876.616.81365,029
5/12/20156.676.746.566.66236,871
5/11/20156.866.966.706.72267,671
5/8/20156.926.966.726.89403,523
5/7/20156.836.916.766.87258,853
5/6/20157.007.006.786.82331,340
5/5/20157.147.176.896.96307,536
5/4/20157.237.367.167.17353,387
5/1/20157.317.387.187.23270,059
4/30/20157.367.417.277.28483,990
4/29/20157.507.557.367.38507,630
4/28/20157.217.647.177.55652,521
4/27/20157.277.377.167.21522,242
4/24/20157.327.467.287.32184,101
4/23/20157.277.367.257.31287,437
4/22/20157.347.347.167.25274,302
4/21/20157.427.527.307.32384,216
4/20/20157.247.657.127.411,151,446
4/17/20157.257.327.107.21371,175
4/16/20157.297.397.287.34431,022
4/15/20157.477.497.267.27507,545
4/14/20157.447.577.307.431,052,349
4/13/20156.737.526.727.371,538,351
4/10/20156.406.846.406.761,798,006
4/9/20156.486.636.286.401,537,458
4/8/20156.436.516.426.48844,313
4/7/20156.486.496.336.40418,542
4/6/20156.036.495.996.481,390,241
4/2/20156.136.186.056.06903,403
4/1/20156.006.155.976.10638,873
3/31/20156.026.096.006.01354,626
3/30/20156.056.086.006.03311,754
3/27/20156.056.165.986.01467,357
3/26/20155.996.075.926.05407,016
3/25/20156.146.145.956.00593,687
3/24/20156.236.246.136.15369,136
3/23/20156.316.316.056.25647,521
3/20/20156.546.586.486.51525,241
3/19/20156.376.516.266.47215,944
3/18/20156.326.386.246.38129,013
3/17/20156.336.376.236.32271,367
3/16/20156.376.436.326.34133,890
3/13/20156.256.556.256.35276,306
3/12/20156.316.416.216.28238,677
3/11/20156.266.286.186.26421,420
3/10/20156.426.426.246.27273,649
3/9/20156.466.486.316.48234,922
3/6/20156.456.516.346.42271,850
3/5/20156.406.606.316.54210,116
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!