$8.15 +0.27 (%) Ruby Tuesday Inc - NYSE

Nov. 21, 2014 | 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
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
9/4/20146.076.306.016.25485,367
9/3/20146.116.196.016.07394,695
9/2/20146.196.225.956.10384,344
8/29/20146.196.196.126.17317,026
8/28/20146.266.296.156.19269,463
8/27/20146.406.466.216.31309,184
8/26/20146.346.506.306.41487,273
8/25/20146.326.386.266.34328,434
8/22/20146.216.326.156.26190,085
8/21/20146.126.206.026.20307,196
8/20/20146.336.426.126.13353,430
8/19/20146.406.546.366.37377,392
8/18/20146.106.436.066.41715,177
8/15/20146.126.156.026.05623,617
8/14/20146.046.085.946.07421,044
8/13/20145.936.095.916.06428,960
8/12/20145.895.965.785.95390,293
8/11/20145.845.875.755.85257,421
8/8/20145.895.895.705.79522,758
8/7/20145.755.875.715.83518,768
8/6/20145.675.775.665.76407,235
8/5/20145.515.745.475.71704,359
8/4/20145.915.945.435.561,897,883
8/1/20145.996.035.875.91551,409
7/31/20146.106.115.966.01654,909
7/30/20146.877.055.846.172,753,842
7/29/20147.177.287.107.111,020,979
7/28/20147.117.206.987.15351,333
7/25/20147.087.147.017.11389,851
7/24/20147.267.297.067.15330,274
7/23/20147.237.377.197.26432,616
7/22/20147.017.217.017.21292,115
7/21/20147.157.196.906.99501,648
7/18/20147.017.297.007.19526,215
7/17/20146.897.056.857.03478,788
7/16/20147.087.176.916.92491,213
7/15/20147.157.186.937.01348,225
7/14/20147.267.367.107.14372,921
7/11/20147.207.307.147.20243,278
7/10/20147.057.257.047.20663,940
7/9/20147.387.477.177.20608,313
7/8/20147.487.537.237.36417,261
7/7/20147.597.657.467.48521,967
7/3/20147.617.737.577.64160,809
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center