$6.23 +0.11 (%) Ruby Tuesday Inc - NYSE

Jan. 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
1/28/20156.456.546.086.12419,657
1/27/20156.316.506.266.42293,539
1/26/20156.346.446.256.36372,383
1/23/20156.276.386.176.34390,174
1/22/20156.136.306.086.24617,167
1/21/20156.016.116.006.10336,778
1/20/20156.106.175.956.04469,945
1/16/20155.826.075.796.07465,093
1/15/20156.006.005.755.83538,773
1/14/20156.026.165.905.98560,278
1/13/20156.466.586.096.12911,225
1/12/20156.256.486.226.47798,602
1/9/20156.386.385.976.271,691,557
1/8/20157.157.387.057.101,434,956
1/7/20156.807.136.807.10481,106
1/6/20157.087.096.776.80563,987
1/5/20156.837.206.827.03702,506
1/2/20156.896.976.696.85451,186
12/31/20146.936.986.816.84312,945
12/30/20146.926.976.836.90359,504
12/29/20146.666.966.606.92829,366
12/26/20146.356.656.256.62834,946
12/24/20146.236.326.136.30518,955
12/23/20146.386.486.146.20839,413
12/22/20146.396.576.306.34928,017
12/19/20146.656.656.406.431,003,237
12/18/20146.806.906.586.671,025,846
12/17/20147.687.696.756.791,850,986
12/16/20148.198.318.128.12563,951
12/15/20148.248.398.088.21478,360
12/12/20147.958.267.938.20514,165
12/11/20148.038.138.008.02220,667
12/10/20148.168.217.977.97258,636
12/9/20148.028.367.918.21434,475
12/8/20148.178.218.038.09177,278
12/5/20148.058.268.058.22308,278
12/4/20148.028.097.898.06236,885
12/3/20147.968.087.928.02393,243
12/2/20148.018.197.968.00322,733
12/1/20148.318.318.018.01341,750
11/28/20148.348.578.338.34269,060
11/26/20148.198.368.168.35296,386
11/25/20148.248.288.148.20507,587
11/24/20148.208.238.158.21587,230
11/21/20147.938.207.938.15723,019
11/20/20147.707.927.707.88287,742
11/19/20147.867.867.727.75418,035
11/18/20147.797.897.687.83344,239
11/17/20147.677.787.667.78421,308
11/14/20147.657.727.597.69286,808
11/13/20147.667.767.537.63507,559
11/12/20147.707.757.647.70542,285
11/11/20147.857.857.727.73516,072
11/10/20147.857.877.797.85273,362
11/7/20147.907.907.807.85417,126
11/6/20147.707.897.677.89413,212
11/5/20147.707.757.657.70695,220
11/4/20147.597.767.597.64526,226
11/3/20147.667.807.577.60382,630
10/31/20147.927.947.607.68630,842
10/30/20147.707.817.657.75362,208
10/29/20147.787.847.687.73502,312
10/28/20147.577.807.567.78666,066
10/27/20147.487.677.437.53576,226
10/24/20147.387.547.377.47536,921
10/23/20147.587.647.347.39661,239
10/22/20147.687.707.537.53491,265
10/21/20147.717.737.627.65602,690
10/20/20147.547.737.447.73838,638
10/17/20147.647.727.527.56547,979
10/16/20147.317.757.317.59810,234
10/15/20147.227.447.107.33881,521
10/14/20147.087.417.017.34951,883
10/13/20147.027.196.956.99960,349
10/10/20146.737.216.497.051,865,094
10/9/20146.917.176.666.823,691,457
10/8/20145.835.935.755.92732,378
10/7/20146.076.075.725.80743,015
10/6/20146.156.256.076.11348,390
10/3/20146.136.246.076.14521,037
10/2/20145.916.065.916.00814,877
10/1/20145.905.945.885.89720,369
9/30/20146.116.155.885.89323,633
9/29/20146.026.175.966.10769,387
9/26/20145.826.095.816.05515,151
9/25/20145.915.935.745.79265,268
9/24/20145.915.965.895.92134,588
9/23/20146.006.025.905.91311,100
9/22/20145.966.035.916.00326,080
9/19/20146.126.185.986.101,090,785
9/18/20146.186.236.116.11214,387
9/17/20146.136.196.106.14311,550
9/16/20146.076.156.056.11139,950
9/15/20146.176.196.046.10231,236
9/12/20146.176.236.136.19810,754
9/11/20146.096.206.046.20189,642
9/10/20146.196.256.106.15201,479
9/9/20146.256.306.116.17367,257
9/8/20146.286.436.246.25303,536
9/5/20146.206.336.156.30473,726
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center