Ruby Tuesday, Inc. Historical Stock Prices

RT 
$8.2
*  
0.01
0.12%
Get RT Alerts
*Delayed - data as of Nov. 25, 2014  -  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: 1 Year, From 25-NOV-2013 TO 25-NOV-2014

Date Open High Low Close / Last Volume
16:00  8.25  8.28  8.14  8.20 507,587
11/25/2014 8.24 8.28 8.14 8.2 507,587
11/24/2014 8.2 8.23 8.15 8.21 587,230
11/21/2014 7.93 8.2 7.93 8.15 723,019
11/20/2014 7.7 7.92 7.7 7.88 287,742
11/19/2014 7.86 7.86 7.72 7.75 418,035
11/18/2014 7.79 7.89 7.68 7.83 344,239
11/17/2014 7.67 7.78 7.66 7.78 421,308
11/14/2014 7.65 7.72 7.59 7.69 286,808
11/13/2014 7.66 7.755 7.53 7.63 507,559
11/12/2014 7.7 7.75 7.64 7.7 542,285
11/11/2014 7.85 7.85 7.72 7.73 516,072
11/10/2014 7.85 7.87 7.79 7.85 273,362
11/07/2014 7.9 7.9 7.795 7.85 417,126
11/06/2014 7.7 7.89 7.67 7.89 413,212
11/05/2014 7.7 7.75 7.65 7.7 695,220
11/04/2014 7.59 7.76 7.59 7.64 526,226
11/03/2014 7.66 7.8 7.565 7.6 382,630
10/31/2014 7.92 7.94 7.6 7.68 630,842
10/30/2014 7.7 7.81 7.65 7.75 362,108
10/29/2014 7.78 7.84 7.68 7.73 502,312
10/28/2014 7.57 7.8 7.56 7.78 666,066
10/27/2014 7.48 7.67 7.43 7.53 576,226
10/24/2014 7.38 7.54 7.365 7.47 536,921
10/23/2014 7.58 7.64 7.34 7.39 661,239
10/22/2014 7.68 7.7 7.53 7.53 491,265
10/21/2014 7.71 7.73 7.62 7.65 602,690
10/20/2014 7.54 7.73 7.44 7.73 838,638
10/17/2014 7.64 7.72 7.52 7.56 547,979
10/16/2014 7.31 7.75 7.31 7.59 810,234
10/15/2014 7.22 7.44 7.1 7.33 881,521
10/14/2014 7.08 7.41 7.01 7.34 951,883
10/13/2014 7.02 7.185 6.95 6.99 960,249
10/10/2014 6.73 7.21 6.49 7.05 1,865,094
10/09/2014 6.91 7.17 6.66 6.82 3,686,957
10/08/2014 5.83 5.93 5.75 5.92 699,412
10/07/2014 6.07 6.07 5.72 5.8 742,715
10/06/2014 6.15 6.2499 6.07 6.11 348,390
10/03/2014 6.13 6.24 6.07 6.14 521,037
10/02/2014 5.91 6.06 5.91 6 814,877
10/01/2014 5.9 5.94 5.88 5.89 720,369
09/30/2014 6.11 6.15 5.88 5.89 323,633
09/29/2014 6.02 6.17 5.96 6.1 769,387
09/26/2014 5.82 6.0899 5.81 6.05 515,151
09/25/2014 5.91 5.93 5.74 5.79 265,268
09/24/2014 5.91 5.958 5.89 5.92 134,588
09/23/2014 6 6.02 5.9 5.91 311,100
09/22/2014 5.96 6.03 5.91 6 326,080
09/19/2014 6.12 6.18 5.98 6.1 1,090,785
09/18/2014 6.18 6.23 6.11 6.11 214,387
09/17/2014 6.13 6.19 6.095 6.14 311,550
09/16/2014 6.07 6.15 6.05 6.11 139,950
09/15/2014 6.17 6.19 6.04 6.1 231,236
09/12/2014 6.17 6.23 6.13 6.19 810,754
09/11/2014 6.09 6.2 6.04 6.2 189,642
09/10/2014 6.19 6.25 6.1 6.15 201,479
09/09/2014 6.25 6.3 6.11 6.17 367,257
09/08/2014 6.28 6.425 6.24 6.25 303,536
09/05/2014 6.2 6.33 6.15 6.3 473,726
09/04/2014 6.07 6.3 6.01 6.25 485,367
09/03/2014 6.11 6.19 6.01 6.07 394,695
09/02/2014 6.19 6.22 5.95 6.1 384,344
08/29/2014 6.19 6.19 6.12 6.17 317,026
08/28/2014 6.26 6.29 6.15 6.19 269,463
08/27/2014 6.4 6.46 6.21 6.31 309,184
08/26/2014 6.34 6.5 6.3 6.41 487,273
08/25/2014 6.32 6.38 6.26 6.34 328,434
08/22/2014 6.21 6.32 6.15 6.26 190,085
08/21/2014 6.12 6.2 6.02 6.2 307,196
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
05/19/2014 7.59 7.87 7.56 7.86 666,307
05/16/2014 7.48 7.62 7.31 7.61 514,014
05/15/2014 7.71 7.71 7.29 7.5 657,177
05/14/2014 8.14 8.21 7.6799 7.72 683,750
05/13/2014 7.95 8.22 7.9 8.18 737,422
05/12/2014 7.77 8 7.75 8 420,165
05/09/2014 7.79 7.91 7.69 7.76 435,473
05/08/2014 7.67 8.16 7.6042 7.83 726,215
05/07/2014 7.75 7.75 7.57 7.65 516,673
05/06/2014 7.78 7.97 7.72 7.73 809,646
05/05/2014 7.72 7.89 7.65 7.81 483,691
05/02/2014 7.8 7.8 7.63 7.76 640,335
05/01/2014 7.67 7.82 7.54 7.8 743,009
04/30/2014 7.67 7.79 7.56 7.71 852,317
04/29/2014 7.72 7.9 7.67 7.67 542,177
04/28/2014 7.73 7.82 7.57 7.69 511,534
04/25/2014 7.64 7.73 7.52 7.71 411,365
04/24/2014 7.54 7.84 7.44 7.68 1,184,623
04/23/2014 7.63 7.6606 7.45 7.45 627,395
04/22/2014 7.54 7.76 7.5104 7.62 667,713
04/21/2014 7.25 7.6 7.21 7.53 759,019
04/17/2014 7.15 7.43 7.1 7.23 1,180,846
04/16/2014 6.83 7.23 6.753 7.14 1,207,581
04/15/2014 6.84 6.96 6.69 6.81 813,445
04/14/2014 6.74 7.02 6.74 6.84 1,319,038
04/11/2014 6.59 6.81 6.51 6.68 1,404,502
04/10/2014 6.38 6.9 6.38 6.68 5,530,674
04/09/2014 5.84 6.42 5.81 5.96 1,720,568
04/08/2014 5.58 5.895 5.57 5.84 1,115,339
04/07/2014 5.58 5.61 5.45 5.6 791,669
04/04/2014 5.7 5.7 5.59 5.6 508,382
04/03/2014 5.73 5.75 5.515 5.68 649,206
04/02/2014 5.69 5.76 5.6601 5.71 694,446
04/01/2014 5.65 5.75 5.61 5.66 552,541
03/31/2014 5.37 5.7 5.3 5.61 675,784
03/28/2014 5.27 5.4 5.24 5.34 309,667
03/27/2014 5.32 5.35 5.17 5.25 626,378
03/26/2014 5.49 5.51 5.225 5.33 906,508
03/25/2014 5.47 5.52 5.39 5.44 325,409
03/24/2014 5.5 5.51 5.32 5.44 458,996
03/21/2014 5.32 5.48 5.32 5.47 869,053
03/20/2014 5.28 5.33 5.25 5.27 282,495
03/19/2014 5.42 5.5 5.27 5.31 381,760
03/18/2014 5.53 5.6 5.41 5.44 442,826
03/17/2014 5.57 5.65 5.49 5.52 351,550
03/14/2014 5.56 5.66 5.47 5.52 355,523
03/13/2014 5.72 5.76 5.53 5.55 476,148
03/12/2014 5.72 5.81 5.64 5.69 663,057
03/11/2014 5.84 5.9 5.74 5.76 632,996
03/10/2014 6.01 6.04 5.82 5.84 633,086
03/07/2014 6.09 6.0971 6 6.04 244,211
03/06/2014 5.99 6.06 5.93 6.04 275,999
03/05/2014 6.06 6.06 5.91 5.96 301,939
03/04/2014 5.98 6.15 5.97 6.04 590,182
03/03/2014 6.1 6.11 5.89 5.92 464,748
02/28/2014 6.12 6.16 6.04 6.13 637,594
02/27/2014 6.04 6.19 6.01 6.1 466,450
02/26/2014 5.97 6.03 5.9301 6.01 563,898
02/25/2014 5.89 6.04 5.8601 5.96 627,568
02/24/2014 5.68 5.99 5.68 5.87 789,831
02/21/2014 5.59 5.79 5.59 5.66 811,009
02/20/2014 5.56 5.7 5.53 5.59 256,098
02/19/2014 5.64 5.72 5.53 5.53 231,349
02/18/2014 5.7 5.78 5.65 5.68 193,666
02/14/2014 5.68 5.78 5.64 5.69 273,809
02/13/2014 5.6 5.72 5.58 5.67 311,458
02/12/2014 5.77 5.795 5.61 5.65 322,933
02/11/2014 5.77 5.86 5.745 5.8 318,713
02/10/2014 5.67 5.78 5.66 5.75 338,750
02/07/2014 5.75 5.79 5.64 5.68 645,314
02/06/2014 5.17 5.51 5.17 5.51 619,241
02/05/2014 5.38 5.41 5.14 5.17 651,312
02/04/2014 5.44 5.51 5.37 5.4 394,061
02/03/2014 5.62 5.65 5.4 5.42 724,368
01/31/2014 5.58 5.75 5.58 5.6 792,275
01/30/2014 5.69 5.81 5.63 5.67 680,526
01/29/2014 5.78 5.89 5.64 5.65 643,043
01/28/2014 5.5 5.89 5.45 5.81 1,124,487
01/27/2014 5.58 5.58 5.421 5.5 637,347
01/24/2014 5.57 5.68 5.53 5.58 950,884
01/23/2014 5.55 5.61 5.41 5.61 560,137
01/22/2014 5.43 5.59 5.35 5.58 781,701
01/21/2014 5.95 5.95 5.35 5.42 1,619,386
01/17/2014 6.03 6.08 5.9 5.91 381,874
01/16/2014 6.07 6.16 5.98 6.05 645,106
01/15/2014 6.03 6.12 5.98 6.1 914,173
01/14/2014 5.82 6.08 5.76 5.99 1,436,895
01/13/2014 5.89 6.04 5.78 5.8 1,049,820
01/10/2014 6.14 6.17 5.9 5.92 1,367,061
01/09/2014 5.9 6.45 5.89 6.14 3,422,412
01/08/2014 6.1 6.17 5.9 5.97 1,862,906
01/07/2014 6.36 6.41 6.07 6.1 2,083,459
01/06/2014 7.03 7.03 6.2904 6.37 1,579,780
01/03/2014 6.97 7.1 6.96 7 744,996
01/02/2014 6.93 7.01 6.9 6.98 729,506
12/31/2013 7.08 7.09 6.87 6.93 508,100
12/30/2013 7.04 7.13 7.03 7.08 228,044
12/27/2013 7.1 7.12 7.02 7.06 279,080
12/26/2013 7.18 7.22 7.02 7.07 282,033
12/24/2013 6.93 7.215 6.93 7.18 321,074
12/23/2013 7.01 7.03 6.78 6.94 827,470
12/20/2013 6.82 7.1 6.8 7.02 846,170
12/19/2013 6.97 7 6.87 6.88 224,058
12/18/2013 6.93 7.02 6.85 6.99 336,868
12/17/2013 6.91 6.95 6.83 6.89 412,441
12/16/2013 6.9 6.975 6.76 6.89 335,121
12/13/2013 6.84 6.99 6.8 6.85 462,544
12/12/2013 6.85 6.89 6.76 6.84 235,001
12/11/2013 7.17 7.27 6.64 6.84 1,254,499
12/10/2013 7.1 7.45 7.1 7.11 684,011
12/09/2013 6.84 7.68 6.82 7.18 2,719,095
12/06/2013 6.79 6.89 6.77 6.82 176,647
12/05/2013 6.78 6.84 6.71 6.75 247,858
12/04/2013 6.79 6.882 6.72 6.8 232,702
12/03/2013 6.75 6.89 6.741 6.83 253,264
12/02/2013 7.05 7.07 6.71 6.79 388,773
11/29/2013 7.02 7.13 7.01 7.05 217,971
11/27/2013 7 7.035 6.92 6.98 691,759
11/26/2013 7.1 7.12 6.98 7 482,484
11/25/2013 6.97 7.1 6.95 7.07 486,368
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?