Ruby Tuesday, Inc. Common Stock Historical Stock Prices

RT 
$4.4
*  
0.01
0.23%
Get RT Alerts
*Delayed - data as of Apr. 29, 2016  -  Find a broker to begin trading RT now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    RT Pre-Market
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 30-JAN-2016 TO 29-APR-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 4.40 4.45 4.36 4.40 330,720
04/29/2016 4.39 4.45 4.36 4.4 330,920
04/28/2016 4.41 4.46 4.39 4.39 146,786
04/27/2016 4.47 4.49 4.39 4.46 227,186
04/26/2016 4.45 4.51 4.42 4.47 193,109
04/25/2016 4.43 4.49 4.37 4.46 312,271
04/22/2016 4.37 4.45 4.37 4.41 259,363
04/21/2016 4.44 4.44 4.35 4.39 214,184
04/20/2016 4.46 4.5 4.4 4.4 192,744
04/19/2016 4.41 4.5 4.4 4.44 257,960
04/18/2016 4.53 4.54 4.4 4.43 527,399
04/15/2016 4.48 4.6 4.44 4.54 511,622
04/14/2016 4.49 4.55 4.38 4.47 455,239
04/13/2016 4.4 4.51 4.31 4.5 768,537
04/12/2016 4.48 4.48 4.2911 4.4 661,701
04/11/2016 4.6 4.6 4.43 4.48 532,461
04/08/2016 4.55 4.73 4.28 4.6 2,137,835
04/07/2016 5.17 5.39 5.16 5.22 1,173,298
04/06/2016 5.12 5.21 5.05 5.18 330,368
04/05/2016 5.29 5.4 5.15 5.16 280,283
04/04/2016 5.39 5.43 5.3 5.35 176,672
04/01/2016 5.33 5.48 5.33 5.4 172,470
03/31/2016 5.29 5.46 5.2199 5.38 322,869
03/30/2016 5.24 5.35 5.18 5.3 139,736
03/29/2016 5.01 5.27 5.01 5.19 255,939
03/28/2016 5.06 5.12 4.98 5.04 108,512
03/24/2016 5.03 5.09 4.97 5.07 117,331
03/23/2016 5.24 5.24 5 5.04 364,357
03/22/2016 5.33 5.34 5.24 5.26 127,393
03/21/2016 5.31 5.38 5.25 5.33 132,307
03/18/2016 5.29 5.34 5.2 5.33 439,478
03/17/2016 5.17 5.26 5.15 5.24 177,818
03/16/2016 5.22 5.26 5.13 5.2 125,000
03/15/2016 5.3 5.32 5.2 5.22 192,053
03/14/2016 5.42 5.49 5.33 5.34 135,412
03/11/2016 5.38 5.43 5.305 5.42 153,011
03/10/2016 5.51 5.55 5.3 5.34 197,098
03/09/2016 5.45 5.56 5.44 5.48 153,398
03/08/2016 5.58 5.6 5.42 5.44 180,180
03/07/2016 5.49 5.63 5.47 5.63 236,198
03/04/2016 5.56 5.63 5.48 5.5 267,110
03/03/2016 5.45 5.57 5.41 5.56 354,921
03/02/2016 5.4 5.46 5.35 5.44 244,040
03/01/2016 5.31 5.43 5.28 5.4 235,611
02/29/2016 5.27 5.38 5.235 5.29 358,912
02/26/2016 5.34 5.39 5.24 5.3 279,208
02/25/2016 5.37 5.39 5.26 5.32 154,583
02/24/2016 5.29 5.36 5.18 5.35 222,607
02/23/2016 5.31 5.44 5.25 5.3 243,882
02/22/2016 5.41 5.4698 5.3 5.31 513,700
02/19/2016 5.09 5.56 5.08 5.38 627,914
02/18/2016 5.08 5.2 4.92 5.1 912,175
02/17/2016 4.84 5.09 4.84 5.02 274,458
02/16/2016 4.76 4.845 4.66 4.81 190,773
02/12/2016 4.7 4.81 4.68 4.72 201,392
02/11/2016 4.63 4.71 4.56 4.66 294,743
02/10/2016 4.75 4.87 4.67 4.71 284,371
02/09/2016 4.75 4.87 4.67 4.7 364,617
02/08/2016 4.94 4.94 4.61 4.79 1,013,777
02/05/2016 5.18 5.21 5 5 684,864
02/04/2016 5.2 5.27 5.15 5.2 546,152
02/03/2016 5.35 5.41 5.19 5.21 606,121
02/02/2016 5.3 5.37 5.25 5.29 562,281
02/01/2016 5.44 5.46 5.34 5.35 379,200
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?