Home > Quotes > RT > Historical Prices

Ruby Tuesday, Inc. Historical Stock Prices

RT 
$9.68
*  
0.14
  negative  
1.47%
Get RT Alerts
*Delayed - data as of Jun. 18, 2013 
Exchange: NYSE
Industry: Consumer Services
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

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

Results for: 3 Month, From 17-MAR-2013 TO 17-JUN-2013

Date Open High Low Close/Last Volume
16:00  9.48  9.73  9.48  9.68 206,745
06/17/2013 9.64 9.75 9.43 9.54 255,949
06/14/2013 9.68 9.69 9.41 9.56 213,197
06/13/2013 9.49 9.775 9.4 9.67 440,080
06/12/2013 9.53 9.6 9.4 9.46 289,315
06/11/2013 9.49 9.59 9.4 9.47 314,231
06/10/2013 9.64 9.78 9.55 9.61 402,144
06/07/2013 9.46 9.59 9.43 9.59 198,727
06/06/2013 9.34 9.445 9.2 9.37 272,434
06/05/2013 9.46 9.55 9.27 9.31 322,937
06/04/2013 9.45 9.58 9.32 9.5 275,845
06/03/2013 9.28 9.48 9.13 9.43 556,140
05/31/2013 9.42 9.6 9.23 9.25 507,629
05/30/2013 9.43 9.52 9.29 9.49 244,539
05/29/2013 9.42 9.56 9.34 9.43 239,081
05/28/2013 9.5 9.64 9.45 9.5 595,146
05/24/2013 9.35 9.48 9.275 9.38 270,735
05/23/2013 9.2 9.41 9.2 9.41 255,440
05/22/2013 9.38 9.56 9.22 9.29 373,393
05/21/2013 9.36 9.47 9.3 9.37 300,686
05/20/2013 9.33 9.56 9.27 9.42 505,228
05/17/2013 9.61 9.73 9.57 9.7 260,872
05/16/2013 9.65 9.67 9.49 9.54 148,925
05/15/2013 9.69 9.8 9.6599 9.69 217,784
05/14/2013 9.48 9.8 9.48 9.73 403,446
05/13/2013 9.58 9.62 9.44 9.45 297,097
05/10/2013 9.49 9.57 9.44 9.57 225,423
05/09/2013 9.51 9.56 9.445 9.47 339,832
05/08/2013 9.67 9.67 9.41 9.5 425,941
05/07/2013 9.72 9.72 9.62 9.7 270,616
05/06/2013 9.61 9.74 9.6 9.69 195,424
05/03/2013 9.62 9.7 9.58 9.61 527,255
05/02/2013 9.45 9.59 9.39 9.48 447,013
05/01/2013 9.64 9.74 9.35 9.39 626,151
04/30/2013 9.57 9.76 9.5301 9.64 823,059
04/29/2013 9.47 9.84 9.42 9.6 784,621
04/26/2013 9.43 9.46 9.23 9.45 813,407
04/25/2013 9.13 9.49 9.11 9.45 1,676,534
04/24/2013 8.98 9.16 8.915 9.16 447,089
04/23/2013 8.92 9.07 8.86 9 491,925
04/22/2013 8.94 8.99 8.67 8.88 434,951
04/19/2013 8.96 9.075 8.85 8.94 724,787
04/18/2013 8.84 8.9 8.65 8.88 765,821
04/17/2013 8.91 8.96 8.71 8.86 548,156
04/16/2013 8.87 9.01 8.81 8.98 724,265
04/15/2013 9.06 9.07 8.76 8.77 1,197,208
04/12/2013 8.77 9.38 8.7 9.1 1,727,026
04/11/2013 8.08 8.88 7.9 8.79 1,969,212
04/10/2013 7.87 8.24 7.83 8.16 1,168,935
04/09/2013 7.68 7.86 7.61 7.75 1,070,944
04/08/2013 7.73 7.75 7.57 7.67 1,086,427
04/05/2013 7.73 7.75 7.64 7.69 652,943
04/04/2013 7.75 7.9 7.7 7.84 1,178,965
04/03/2013 7.94 7.94 7.66 7.74 1,692,088
04/02/2013 7.87 7.93 7.76 7.9 1,338,421
04/01/2013 8.13 8.2 7.65 7.79 2,078,595
03/28/2013 7.4 7.48 7.36 7.37 312,839
03/27/2013 7.39 7.46 7.37 7.39 209,174
03/26/2013 7.41 7.47 7.34 7.46 188,246
03/25/2013 7.4 7.49 7.31 7.35 220,407
03/22/2013 7.41 7.45 7.37 7.39 151,426
03/21/2013 7.42 7.5 7.345 7.38 330,377
03/20/2013 7.43 7.47 7.39 7.46 333,438
03/19/2013 7.46 7.5 7.38 7.4 348,375
03/18/2013 7.42 7.49 7.37 7.46 246,969
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.