Ruby Tuesday, Inc. Historical Stock Prices

RT 
$6.13
*  
0.24
3.77%
Get RT Alerts
*Delayed - data as of Aug. 20, 2014  -  Find a broker to begin trading RT now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 20-MAY-2014 TO 20-AUG-2014

Date Open High Low Close / Last Volume
16:00  6.38  6.42  6.12  6.13 352,830
08/20/2014 6.33 6.42 6.12 6.13 353,430
08/19/2014 6.4 6.54 6.36 6.37 377,392
08/18/2014 6.1 6.43 6.06 6.41 715,177
08/15/2014 6.12 6.15 6.02 6.05 623,617
08/14/2014 6.04 6.08 5.94 6.07 421,044
08/13/2014 5.93 6.09 5.91 6.06 428,960
08/12/2014 5.89 5.96 5.78 5.95 390,293
08/11/2014 5.84 5.87 5.75 5.85 257,421
08/08/2014 5.89 5.89 5.7 5.79 522,758
08/07/2014 5.75 5.87 5.71 5.83 518,768
08/06/2014 5.67 5.77 5.66 5.76 407,235
08/05/2014 5.51 5.74 5.47 5.71 704,359
08/04/2014 5.91 5.94 5.43 5.56 1,897,883
08/01/2014 5.99 6.03 5.87 5.91 551,409
07/31/2014 6.1 6.11 5.955 6.01 654,909
07/30/2014 6.87 7.0499 5.835 6.17 2,753,842
07/29/2014 7.17 7.275 7.1 7.11 1,010,398
07/28/2014 7.11 7.2 6.98 7.15 339,921
07/25/2014 7.08 7.14 7.01 7.11 389,851
07/24/2014 7.26 7.29 7.06 7.15 330,274
07/23/2014 7.23 7.37 7.19 7.26 432,616
07/22/2014 7.01 7.21 7.01 7.21 292,115
07/21/2014 7.15 7.19 6.9 6.99 501,648
07/18/2014 7.01 7.29 7 7.19 526,215
07/17/2014 6.89 7.05 6.85 7.03 478,788
07/16/2014 7.08 7.17 6.91 6.92 491,213
07/15/2014 7.15 7.18 6.93 7.01 348,225
07/14/2014 7.26 7.36 7.1 7.14 372,921
07/11/2014 7.2 7.3 7.14 7.2 243,278
07/10/2014 7.05 7.25 7.04 7.2 663,940
07/09/2014 7.38 7.47 7.17 7.2 608,313
07/08/2014 7.48 7.53 7.23 7.36 417,261
07/07/2014 7.59 7.65 7.46 7.48 521,967
07/03/2014 7.61 7.73 7.57 7.64 160,809
07/02/2014 7.47 7.69 7.46 7.56 355,946
07/01/2014 7.58 7.8 7.5 7.51 836,840
06/30/2014 7.53 7.6 7.45 7.59 380,780
06/27/2014 7.21 7.61 7.21 7.58 934,289
06/26/2014 7.37 7.47 7.21 7.27 180,592
06/25/2014 7.24 7.42 7.24 7.4 171,429
06/24/2014 7.29 7.42 7.15 7.31 498,861
06/23/2014 7.47 7.53 7.28 7.29 470,776
06/20/2014 7.77 7.77 7.47 7.48 676,618
06/19/2014 7.8 7.9 7.67 7.74 283,290
06/18/2014 7.61 7.79 7.55 7.79 305,811
06/17/2014 7.51 7.605 7.46 7.58 541,288
06/16/2014 7.51 7.62 7.51 7.52 157,982
06/13/2014 7.55 7.675 7.51 7.54 306,363
06/12/2014 7.54 7.7 7.44 7.51 394,502
06/11/2014 7.72 7.76 7.45 7.58 601,649
06/10/2014 7.95 8.016 7.77 7.78 467,559
06/09/2014 8.04 8.06 7.845 7.97 608,898
06/06/2014 7.94 8.13 7.925 8.06 639,932
06/05/2014 7.57 7.94 7.5 7.93 585,704
06/04/2014 7.7 7.7 7.405 7.53 468,176
06/03/2014 7.67 7.8 7.56 7.69 395,984
06/02/2014 7.89 7.9 7.63 7.73 322,472
05/30/2014 7.76 7.88 7.66 7.87 249,081
05/29/2014 7.88 7.88 7.76 7.8 170,790
05/28/2014 7.91 7.9399 7.8 7.87 256,188
05/27/2014 7.81 8 7.73 7.94 256,517
05/23/2014 7.79 7.83 7.512 7.73 432,806
05/22/2014 7.6 7.86 7.59 7.82 283,482
05/21/2014 7.6 7.69 7.45 7.61 263,013
05/20/2014 7.81 7.84 7.47 7.59 581,518
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?