$3.07 +0.06 (%) Ruby Tuesday Inc - New York Stock Exchange, Inc.

Aug. 24, 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
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
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center