$6.24 0.00 (%) Ruby Tuesday Inc - NYSE

May. 26, 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
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
2/4/20156.056.236.046.17261,211
2/3/20156.016.155.976.03311,296
2/2/20156.036.035.735.98846,086
1/30/20156.176.206.016.02443,062
1/29/20156.156.256.066.23226,882
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
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center