$4.79 -0.21 (%) Ruby Tuesday Inc - NYSE

Feb. 8, 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
2/8/20164.944.944.614.791,013,777
2/5/20165.185.215.005.00684,864
2/4/20165.205.275.155.20546,152
2/3/20165.355.415.195.21606,121
2/2/20165.305.375.255.29562,281
2/1/20165.445.465.345.35379,200
1/29/20165.445.515.425.45888,978
1/28/20165.385.485.305.39677,310
1/27/20165.525.525.335.34426,673
1/26/20165.425.585.425.52518,077
1/25/20165.515.595.415.43449,016
1/22/20165.465.575.435.56538,428
1/21/20165.435.495.375.43550,986
1/20/20165.375.545.215.45741,819
1/19/20165.475.505.345.45498,150
1/15/20165.365.485.175.45673,796
1/14/20165.185.565.085.47597,977
1/13/20165.225.315.065.12557,033
1/12/20165.215.384.915.08705,872
1/11/20165.005.164.965.10648,216
1/8/20165.095.324.525.001,730,927
1/7/20165.005.004.734.78780,094
1/6/20164.975.124.955.10650,542
1/5/20165.165.204.935.04506,342
1/4/20165.425.475.035.16775,924
12/31/20155.555.645.515.51343,601
12/30/20155.615.705.515.57241,335
12/29/20155.655.745.515.64255,625
12/28/20155.665.695.555.60162,182
12/24/20155.615.695.615.67133,439
12/23/20155.575.685.565.62222,507
12/22/20155.475.595.465.57203,977
12/21/20155.495.545.425.51287,215
12/18/20155.565.605.335.491,118,427
12/17/20155.415.675.405.58378,486
12/16/20155.435.495.365.36393,696
12/15/20155.255.455.245.41339,208
12/14/20155.225.355.175.22477,667
12/11/20155.315.375.235.26308,728
12/10/20155.335.435.285.41290,639
12/9/20155.315.505.305.31351,937
12/8/20155.605.615.335.39463,861
12/7/20155.615.695.535.63234,965
12/4/20155.395.615.395.60204,688
12/3/20155.555.625.385.39221,572
12/2/20155.555.595.515.51105,316
12/1/20155.555.685.525.5399,380
11/30/20155.725.725.485.53240,842
11/27/20155.695.775.615.6495,549
11/25/20155.545.715.505.68172,705
11/24/20155.445.545.365.53219,166
11/23/20155.455.535.425.45241,511
11/20/20155.435.545.405.46292,636
11/19/20155.395.435.325.39248,193
11/18/20155.465.515.355.38217,926
11/17/20155.495.525.405.42306,378
11/16/20155.395.505.315.49359,368
11/13/20155.385.465.355.41308,587
11/12/20155.195.545.185.47509,397
11/11/20155.295.305.165.19148,525
11/10/20155.245.315.185.27232,347
11/9/20155.285.295.175.24303,619
11/6/20155.215.365.165.33216,734
11/5/20155.335.335.205.24282,245
11/4/20155.385.425.305.34260,346
11/3/20155.365.435.335.36382,079
11/2/20155.225.425.225.39385,400
10/30/20155.215.305.115.23456,821
10/29/20155.345.345.175.22329,031
10/28/20155.205.355.175.34330,824
10/27/20155.195.245.105.20456,586
10/26/20155.345.385.185.23488,582
10/23/20155.255.345.225.34361,617
10/22/20155.215.305.145.24362,956
10/21/20155.525.525.195.19587,738
10/20/20155.525.545.435.47551,485
10/19/20155.455.535.425.51723,801
10/16/20155.375.495.255.49650,388
10/15/20155.245.355.135.34816,665
10/14/20155.415.425.155.21815,518
10/13/20155.595.655.285.401,437,375
10/12/20155.835.885.565.641,470,414
10/9/20155.766.005.555.802,476,773
10/8/20156.436.766.396.60850,270
10/7/20156.456.466.286.45373,947
10/6/20156.336.466.296.41294,680
10/5/20156.286.356.256.32229,835
10/2/20156.126.256.096.24188,737
10/1/20156.216.236.086.17244,822
9/30/20156.186.256.086.21300,623
9/29/20156.156.216.086.10182,013
9/28/20156.346.356.146.15268,775
9/25/20156.446.476.336.33406,386
9/24/20156.486.496.356.40314,705
9/23/20156.516.526.426.48394,701
9/22/20156.496.546.426.46264,693
9/21/20156.516.626.436.54292,608
9/18/20156.516.646.396.43689,294
9/17/20156.536.756.476.62335,195
9/16/20156.586.586.466.50178,678
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center