Ruby Tuesday, Inc. Historical Stock Prices

RT 
$6.84
*  
0.10
1.48%
Get RT Alerts
*Delayed - data as of Sep. 3, 2015  -  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

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

Select the Timeframe:

Results for: 3 Month, From 03-JUN-2015 TO 03-SEP-2015

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  6.75  6.92  6.70  6.84 1,040,049
09/03/2015 6.76 6.92 6.7 6.84 1,043,058
09/02/2015 6.52 6.76 6.46 6.74 413,570
09/01/2015 6.46 6.6 6.42 6.45 210,748
08/31/2015 6.54 6.65 6.49 6.58 260,262
08/28/2015 6.36 6.66 6.31 6.57 378,415
08/27/2015 6.46 6.49 6.33 6.37 458,945
08/26/2015 6.41 6.46 6.28 6.41 325,181
08/25/2015 6.48 6.48 6.23 6.25 340,931
08/24/2015 6.19 6.54 6.16 6.25 485,282
08/21/2015 6.52 6.72 6.43 6.51 506,227
08/20/2015 6.9 6.95 6.64 6.64 250,226
08/19/2015 6.97 7.05 6.93 6.97 172,811
08/18/2015 7.13 7.18 7 7.05 196,297
08/17/2015 6.95 7.2 6.88 7.16 346,674
08/14/2015 6.82 7.05 6.82 7 263,734
08/13/2015 6.8 6.94 6.7 6.77 263,069
08/12/2015 6.78 6.86 6.7098 6.81 236,167
08/11/2015 6.83 6.97 6.81 6.82 271,822
08/10/2015 6.98 7.105 6.86 6.89 373,103
08/07/2015 7.05 7.0899 6.94 6.96 219,704
08/06/2015 7.38 7.38 7.03 7.04 353,116
08/05/2015 7.42 7.535 7.37 7.38 251,582
08/04/2015 7.36 7.42 7.28 7.38 287,713
08/03/2015 7.32 7.41 7.24 7.34 656,554
07/31/2015 7.27 7.37 7.24 7.34 340,753
07/30/2015 7.1 7.34 7.0535 7.27 274,294
07/29/2015 6.92 7.21 6.92 7.1 243,435
07/28/2015 6.77 7.02 6.7 6.95 279,929
07/27/2015 6.87 7.07 6.78 6.82 369,549
07/24/2015 6.38 7.11 6.36 6.8 1,059,532
07/23/2015 6.31 6.31 6.1 6.15 383,207
07/22/2015 6.27 6.36 6.25 6.3 559,548
07/21/2015 6.31 6.39 6.23 6.26 172,099
07/20/2015 6.15 6.34 6.15 6.29 198,511
07/17/2015 6.21 6.25 6.11 6.16 246,658
07/16/2015 6.32 6.36 6.18 6.19 180,291
07/15/2015 6.45 6.46 6.26 6.32 152,607
07/14/2015 6.59 6.65 6.42 6.43 136,023
07/13/2015 6.68 6.69 6.58 6.66 240,585
07/10/2015 6.34 6.64 6.28 6.62 230,527
07/09/2015 6.26 6.32 6.19 6.29 297,247
07/08/2015 6.22 6.27 6.13 6.2 269,290
07/07/2015 6.24 6.31 6.14 6.27 206,414
07/06/2015 6.29 6.32 6.22 6.26 150,017
07/02/2015 6.36 6.36 6.27 6.31 197,938
07/01/2015 6.29 6.42 6.23 6.33 138,462
06/30/2015 6.23 6.325 6.2188 6.27 360,146
06/29/2015 6.43 6.43 6.17 6.17 346,852
06/26/2015 6.56 6.59 6.4 6.45 483,847
06/25/2015 6.62 6.63 6.505 6.56 147,016
06/24/2015 6.57 6.6 6.55 6.57 168,020
06/23/2015 6.66 6.69 6.57 6.6 199,099
06/22/2015 6.62 6.64 6.58 6.63 200,013
06/19/2015 6.53 6.66 6.53 6.6 474,213
06/18/2015 6.54 6.59 6.53 6.55 220,675
06/17/2015 6.54 6.59 6.48 6.53 173,865
06/16/2015 6.49 6.59 6.45 6.53 201,288
06/15/2015 6.51 6.55 6.45 6.52 205,997
06/12/2015 6.51 6.57 6.49 6.55 169,025
06/11/2015 6.52 6.55 6.47 6.52 173,073
06/10/2015 6.48 6.54 6.4555 6.51 315,072
06/09/2015 6.43 6.48 6.36 6.44 177,815
06/08/2015 6.44 6.5 6.37 6.44 184,785
06/05/2015 6.3 6.47 6.27 6.45 246,869
06/04/2015 6.22 6.34 6.22 6.31 281,070
06/03/2015 6.15 6.3 6.13 6.28 292,054
*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?