$6.45 -0.13 (%) Ruby Tuesday Inc - NYSE

Sep. 1, 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
8/31/20156.546.656.496.58260,262
8/28/20156.366.666.316.57378,415
8/27/20156.466.496.336.37458,945
8/26/20156.416.466.286.41325,181
8/25/20156.486.486.236.25340,931
8/24/20156.196.546.166.25485,282
8/21/20156.526.726.436.51506,227
8/20/20156.906.956.646.64250,226
8/19/20156.977.056.936.97172,811
8/18/20157.137.187.007.05196,297
8/17/20156.957.206.887.16346,674
8/14/20156.827.056.827.00263,734
8/13/20156.806.946.706.77263,069
8/12/20156.786.866.716.81236,167
8/11/20156.836.976.816.82271,822
8/10/20156.987.116.866.89373,103
8/7/20157.057.096.946.96219,704
8/6/20157.387.387.037.04353,116
8/5/20157.427.547.377.38251,582
8/4/20157.367.427.287.38289,713
8/3/20157.327.417.247.34656,554
7/31/20157.277.377.247.34340,753
7/30/20157.107.347.057.27274,294
7/29/20156.927.216.927.10243,435
7/28/20156.777.026.706.95279,929
7/27/20156.877.076.786.82369,549
7/24/20156.387.116.366.801,059,532
7/23/20156.316.316.106.15383,207
7/22/20156.276.366.256.30559,548
7/21/20156.316.396.236.26172,099
7/20/20156.156.346.156.29198,511
7/17/20156.216.256.116.16246,658
7/16/20156.326.366.186.19180,291
7/15/20156.456.466.266.32152,607
7/14/20156.596.656.426.43136,023
7/13/20156.686.696.586.66240,585
7/10/20156.346.646.286.62230,527
7/9/20156.266.326.196.29297,247
7/8/20156.226.276.136.20269,290
7/7/20156.246.316.146.27206,414
7/6/20156.296.326.226.26150,017
7/2/20156.366.366.276.31197,938
7/1/20156.296.426.236.33138,462
6/30/20156.236.336.226.27360,146
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
  • Showing 1-100 of 1,258 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!