$3.55 -0.24 (%) Ruby Tuesday Inc - New York Stock Exchange, Inc.

Jun. 27, 2016 | 04:02 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
6/24/20163.713.803.693.79515,655
6/23/20163.813.893.793.86260,722
6/22/20163.853.853.733.78225,405
6/21/20163.893.913.783.82152,087
6/20/20163.813.963.803.88255,750
6/17/20163.843.913.803.831,332,026
6/16/20163.823.873.783.84213,074
6/15/20163.943.943.823.85249,289
6/14/20163.873.973.833.95166,810
6/13/20163.933.963.863.90237,366
6/10/20163.954.023.933.96289,931
6/9/20164.124.123.953.96319,122
6/8/20164.114.184.114.13236,274
6/7/20164.174.224.104.12209,183
6/6/20163.964.193.924.17401,081
6/3/20163.994.003.953.95281,229
6/2/20163.974.053.893.97342,861
6/1/20163.884.023.853.96267,409
5/31/20164.024.033.873.88326,031
5/27/20163.994.113.984.01252,775
5/26/20163.964.033.953.9682,624
5/25/20163.913.983.903.97329,130
5/24/20163.923.963.833.91355,477
5/23/20163.893.933.863.86186,519
5/20/20163.833.943.813.88398,676
5/19/20164.014.013.803.80478,384
5/18/20164.154.183.864.022,171,505
5/17/20164.274.314.094.15329,135
5/16/20164.364.394.304.30265,290
5/13/20164.394.424.364.37174,992
5/12/20164.424.444.364.39210,106
5/11/20164.544.554.364.40203,773
5/10/20164.454.544.454.54151,305
5/9/20164.454.534.444.45305,768
5/6/20164.344.484.314.48394,926
5/5/20164.454.494.354.37231,435
5/4/20164.424.504.424.44405,862
5/3/20164.504.504.394.41332,977
5/2/20164.434.534.404.52292,687
4/29/20164.394.454.364.40330,920
4/28/20164.414.464.394.39146,786
4/27/20164.474.494.394.46227,186
4/26/20164.454.514.424.47193,109
4/25/20164.434.494.374.46312,271
4/22/20164.374.454.374.41259,363
4/21/20164.444.444.354.39214,184
4/20/20164.464.504.404.40192,744
4/19/20164.414.504.404.44257,960
4/18/20164.534.544.404.43527,399
4/15/20164.484.604.444.54511,622
4/14/20164.494.554.384.47455,239
4/13/20164.404.514.314.50768,537
4/12/20164.484.484.294.40661,701
4/11/20164.604.604.434.48532,461
4/8/20164.554.734.284.602,137,835
4/7/20165.175.395.165.221,211,406
4/6/20165.125.215.055.18331,368
4/5/20165.295.405.155.16280,283
4/4/20165.395.435.305.35176,672
4/1/20165.335.485.335.40172,470
3/31/20165.295.465.225.38322,869
3/30/20165.245.355.185.30139,736
3/29/20165.015.275.015.19255,939
3/28/20165.065.124.985.04108,512
3/24/20165.035.094.975.07117,331
3/23/20165.245.245.005.04364,357
3/22/20165.335.345.245.26127,393
3/21/20165.315.385.255.33132,307
3/18/20165.295.345.205.33439,478
3/17/20165.175.265.155.24177,818
3/16/20165.225.265.135.20125,000
3/15/20165.305.325.205.22192,053
3/14/20165.425.495.335.34135,412
3/11/20165.385.435.315.42153,011
3/10/20165.515.555.305.34197,098
3/9/20165.455.565.445.48153,398
3/8/20165.585.605.425.44180,180
3/7/20165.495.635.475.63236,198
3/4/20165.565.635.485.50267,110
3/3/20165.455.575.415.56354,921
3/2/20165.405.465.355.44244,040
3/1/20165.315.435.285.40235,611
2/29/20165.275.385.245.29358,912
2/26/20165.345.395.245.30279,208
2/25/20165.375.395.265.32154,583
2/24/20165.295.365.185.35222,607
2/23/20165.315.445.255.30243,882
2/22/20165.415.475.305.31513,700
2/19/20165.095.565.085.38627,914
2/18/20165.085.204.925.10912,175
2/17/20164.845.094.845.02274,458
2/16/20164.764.854.664.81190,773
2/12/20164.704.814.684.72201,392
2/11/20164.634.714.564.66294,743
2/10/20164.754.874.674.71284,371
2/9/20164.754.874.674.70364,617
2/8/20164.944.944.614.791,013,777
2/5/20165.185.215.005.00684,864
2/4/20165.205.275.155.20546,152
2/3/20165.355.415.195.21606,121
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center