$2.72 -0.09 (%) Ruby Tuesday Inc - New York Stock Exchange, Inc.

Sep. 26, 2016 | 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
9/26/20162.812.842.722.72516,799
9/23/20162.742.842.692.81850,756
9/22/20162.632.762.592.761,871,740
9/21/20162.572.662.562.591,993,627
9/20/20162.722.802.542.58930,668
9/19/20162.712.722.622.701,444,653
9/16/20162.692.742.652.682,168,531
9/15/20162.872.892.692.70669,325
9/14/20162.922.952.822.821,590,724
9/13/20163.033.083.003.05356,002
9/12/20163.053.093.023.06391,593
9/9/20163.083.123.033.07649,455
9/8/20163.053.123.043.10454,499
9/7/20163.123.153.053.06489,381
9/6/20163.133.143.073.12266,607
9/2/20163.123.143.063.13269,688
9/1/20163.053.113.023.10841,608
8/31/20163.063.123.033.04469,049
8/30/20163.043.113.023.061,134,755
8/29/20163.103.133.043.05843,934
8/26/20163.083.163.033.10730,572
8/25/20163.063.143.023.05831,257
8/24/20163.013.093.003.07799,450
8/23/20163.013.072.993.01673,538
8/22/20162.993.042.943.00581,262
8/19/20163.093.122.952.99889,969
8/18/20163.223.223.073.11536,989
8/17/20163.243.253.143.16428,588
8/16/20163.273.293.223.24556,695
8/15/20163.233.303.153.25737,185
8/12/20163.373.563.203.241,871,266
8/11/20163.843.883.603.731,582,223
8/10/20163.984.033.793.83797,945
8/9/20163.924.023.913.95507,201
8/8/20163.934.053.893.91772,524
8/5/20163.864.113.863.91375,428
8/4/20163.974.033.853.85256,370
8/3/20163.853.983.803.98274,667
8/2/20163.973.983.843.84168,235
8/1/20164.024.073.803.97411,322
7/29/20164.044.174.004.04286,078
7/28/20164.104.133.994.02404,222
7/27/20163.914.113.894.09247,344
7/26/20163.913.923.853.90161,607
7/25/20163.863.913.843.9195,512
7/22/20163.823.923.793.9095,626
7/21/20163.853.873.833.8383,908
7/20/20163.843.913.763.86141,996
7/19/20163.833.853.773.82113,917
7/18/20163.873.923.813.81267,233
7/15/20163.923.923.833.86187,919
7/14/20163.903.963.873.88276,995
7/13/20163.853.903.763.88290,947
7/12/20163.723.883.703.81277,956
7/11/20163.653.753.653.71162,550
7/8/20163.563.723.563.64314,058
7/7/20163.603.663.523.54244,273
7/6/20163.583.643.533.61276,596
7/5/20163.723.723.553.60314,902
7/1/20163.643.743.623.70227,960
6/30/20163.583.673.523.61341,799
6/29/20163.573.673.493.60442,104
6/28/20163.613.653.483.51343,273
6/27/20163.723.723.503.55532,345
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center