Ruby Tuesday Inc $6.21

up +0.01


22/8/2014 10:00 AM  |  NYSE : RT  
Industries : Leisure / Restaurants
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RT historical data

Date Open High Low Close Volume
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
7/2/20147.477.697.467.56355,946
7/1/20147.587.807.507.51836,840
6/30/20147.537.607.457.59380,780
6/27/20147.217.617.217.58934,289
6/26/20147.377.477.217.27180,592
6/25/20147.247.427.247.40171,429
6/24/20147.297.427.157.31498,861
6/23/20147.477.537.287.29470,776
6/20/20147.777.777.477.48676,618
6/19/20147.807.907.677.74283,290
6/18/20147.617.797.557.79305,811
6/17/20147.517.617.467.58541,288
6/16/20147.517.627.517.52157,982
6/13/20147.557.687.517.54306,363
6/12/20147.547.707.447.51394,502
6/11/20147.727.767.457.58601,649
6/10/20147.958.027.777.78467,559
6/9/20148.048.067.857.97608,898
6/6/20147.948.137.938.06639,932
6/5/20147.577.947.507.93585,704
6/4/20147.707.707.417.53468,176
6/3/20147.677.807.567.69395,984
6/2/20147.897.907.637.73322,472
5/30/20147.767.887.667.87249,145
5/29/20147.887.887.767.80170,790
5/28/20147.917.947.807.87256,188
5/27/20147.818.007.737.94256,517
5/23/20147.797.837.707.73432,806
5/22/20147.607.867.597.82283,482
5/21/20147.607.697.457.61263,013
5/20/20147.817.847.477.59581,518
5/19/20147.597.877.567.86666,307
5/16/20147.487.627.317.61514,014
5/15/20147.717.717.297.50657,177
5/14/20148.148.217.687.72683,750
5/13/20147.958.227.908.18737,422
5/12/20147.778.007.758.00420,165
5/9/20147.797.917.697.76435,573
5/8/20147.678.167.607.83726,215
5/7/20147.757.757.577.65516,673
5/6/20147.787.977.727.73809,646
5/5/20147.727.897.657.81483,691
5/2/20147.807.807.637.76640,335
5/1/20147.677.827.547.80743,009
4/30/20147.677.797.567.71852,317
4/29/20147.727.907.677.67542,177
4/28/20147.737.827.577.69511,534
4/25/20147.647.737.527.71411,365
4/24/20147.547.847.447.681,184,623
4/23/20147.637.667.457.45627,395
4/22/20147.547.767.517.62667,713
4/21/20147.257.607.217.53759,019
4/17/20147.157.437.107.231,180,846
4/16/20146.837.236.757.141,207,581
4/15/20146.846.966.696.81813,445
4/14/20146.747.026.746.841,319,038
4/11/20146.596.816.516.681,404,502
4/10/20146.386.906.386.685,532,474
4/9/20145.846.425.815.961,760,073
4/8/20145.585.905.575.841,115,839
4/7/20145.585.615.455.60791,669
4/4/20145.705.705.595.60508,382
4/3/20145.735.755.525.68649,206
4/2/20145.695.765.665.71694,446
4/1/20145.655.755.615.66552,541
Trading Center