Ruby Tuesday, Inc. Historical Stock Prices

RT 
$6.32
*  
0.01
0.16%
Get RT Alerts
*Delayed - data as of Jul. 6, 2015 10:05 ET  -  Find a broker to begin trading RT now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    RT Real Time
 
 
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 03-JUL-2014 TO 03-JUL-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.
10:05  6.31  6.32  6.28  6.32 10,253
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
06/02/2015 6.21 6.32 6.16 6.16 390,584
06/01/2015 6.25 6.31 6.11 6.22 310,426
05/29/2015 6.43 6.43 6.22 6.24 169,344
05/28/2015 6.41 6.45 6.34 6.43 242,317
05/27/2015 6.26 6.43 6.26 6.39 410,422
05/26/2015 6.51 6.54 6.2101 6.24 677,671
05/22/2015 6.66 6.74 6.5 6.52 318,337
05/21/2015 6.59 6.79 6.59 6.64 181,881
05/20/2015 6.62 6.63 6.52 6.61 219,422
05/19/2015 6.81 6.81 6.62 6.62 167,699
05/18/2015 6.7 6.84 6.66 6.8 219,998
05/15/2015 6.91 6.97 6.69 6.7 302,074
05/14/2015 6.81 6.92 6.79 6.9 194,941
05/13/2015 6.66 6.87 6.61 6.81 364,979
05/12/2015 6.67 6.74 6.56 6.66 236,871
05/11/2015 6.86 6.96 6.7 6.72 267,671
05/08/2015 6.92 6.96 6.715 6.89 403,523
05/07/2015 6.83 6.91 6.76 6.87 258,853
05/06/2015 7 7 6.78 6.82 331,340
05/05/2015 7.14 7.17 6.89 6.96 307,536
05/04/2015 7.23 7.36 7.16 7.17 353,387
05/01/2015 7.31 7.38 7.175 7.23 270,059
04/30/2015 7.36 7.409 7.27 7.28 483,990
04/29/2015 7.5 7.55 7.36 7.38 507,630
04/28/2015 7.21 7.64 7.1713 7.55 652,021
04/27/2015 7.27 7.372 7.16 7.21 522,242
04/24/2015 7.32 7.46 7.28 7.32 184,101
04/23/2015 7.27 7.36 7.25 7.31 287,437
04/22/2015 7.34 7.34 7.16 7.25 274,302
04/21/2015 7.42 7.52 7.3 7.32 384,216
04/20/2015 7.24 7.65 7.12 7.41 1,151,446
04/17/2015 7.25 7.32 7.1 7.21 371,175
04/16/2015 7.29 7.39 7.28 7.34 431,022
04/15/2015 7.47 7.49 7.26 7.27 507,545
04/14/2015 7.44 7.57 7.3 7.43 1,052,349
04/13/2015 6.73 7.52 6.7201 7.37 1,538,351
04/10/2015 6.4 6.84 6.4 6.76 1,798,006
04/09/2015 6.48 6.63 6.28 6.4 1,519,966
04/08/2015 6.43 6.51 6.42 6.48 844,313
04/07/2015 6.48 6.49 6.33 6.4 418,542
04/06/2015 6.03 6.49 5.99 6.48 1,390,241
04/02/2015 6.13 6.18 6.05 6.06 903,403
04/01/2015 6 6.15 5.9701 6.1 638,873
03/31/2015 6.02 6.09 5.995 6.01 354,626
03/30/2015 6.05 6.08 6 6.03 311,754
03/27/2015 6.05 6.16 5.975 6.01 467,357
03/26/2015 5.99 6.07 5.92 6.05 407,016
03/25/2015 6.14 6.14 5.9472 6 593,687
03/24/2015 6.23 6.235 6.13 6.15 366,976
03/23/2015 6.31 6.31 6.0501 6.25 647,521
03/20/2015 6.54 6.581 6.48 6.51 525,241
03/19/2015 6.37 6.51 6.26 6.47 213,883
03/18/2015 6.32 6.38 6.24 6.38 129,013
03/17/2015 6.33 6.37 6.23 6.32 271,367
03/16/2015 6.37 6.428 6.32 6.34 133,890
03/13/2015 6.25 6.55 6.25 6.35 276,306
03/12/2015 6.31 6.41 6.21 6.28 238,677
03/11/2015 6.26 6.28 6.18 6.26 421,420
03/10/2015 6.42 6.42 6.235 6.27 273,649
03/09/2015 6.46 6.48 6.31 6.48 234,922
03/06/2015 6.45 6.51 6.34 6.42 271,850
03/05/2015 6.4 6.6 6.31 6.54 210,116
03/04/2015 6.58 6.58 6.36 6.39 196,243
03/03/2015 6.72 6.73 6.41 6.58 269,992
03/02/2015 6.6 6.78 6.59 6.75 258,038
02/27/2015 6.54 6.7 6.5 6.58 248,470
02/26/2015 6.51 6.6 6.46 6.55 166,348
02/25/2015 6.45 6.57 6.38 6.53 159,895
02/24/2015 6.33 6.51 6.33 6.43 269,538
02/23/2015 6.42 6.42 6.3 6.35 161,680
02/20/2015 6.5 6.51 6.38 6.43 244,498
02/19/2015 6.38 6.5 6.35 6.49 191,597
02/18/2015 6.23 6.4299 6.23 6.39 207,223
02/17/2015 6.45 6.48 6.24 6.25 283,359
02/13/2015 6.22 6.4 6.19 6.4 279,279
02/12/2015 6.26 6.26 6.16 6.2 191,173
02/11/2015 6.23 6.33 6.22 6.25 170,133
02/10/2015 6.22 6.3 6.145 6.24 263,201
02/09/2015 6.26 6.27 6.15 6.18 362,165
02/06/2015 6.12 6.27 6.07 6.26 367,580
02/05/2015 6.2 6.23 6.08 6.1 265,323
02/04/2015 6.05 6.23 6.04 6.17 261,211
02/03/2015 6.01 6.15 5.97 6.03 311,296
02/02/2015 6.03 6.03 5.73 5.98 846,086
01/30/2015 6.17 6.2 6.01 6.02 443,062
01/29/2015 6.15 6.25 6.06 6.23 226,882
01/28/2015 6.45 6.54 6.08 6.12 419,657
01/27/2015 6.31 6.5 6.261 6.42 293,539
01/26/2015 6.34 6.44 6.25 6.36 372,383
01/23/2015 6.27 6.38 6.17 6.34 390,174
01/22/2015 6.13 6.3 6.08 6.24 617,167
01/21/2015 6.01 6.11 6 6.1 336,778
01/20/2015 6.1 6.17 5.945 6.04 469,445
01/16/2015 5.82 6.07 5.79 6.07 465,093
01/15/2015 6 6 5.75 5.83 538,773
01/14/2015 6.02 6.16 5.9 5.98 560,278
01/13/2015 6.46 6.58 6.09 6.12 911,225
01/12/2015 6.25 6.48 6.22 6.47 798,602
01/09/2015 6.38 6.38 5.97 6.27 1,691,557
01/08/2015 7.15 7.38 7.05 7.1 1,433,656
01/07/2015 6.8 7.13 6.8 7.1 481,106
01/06/2015 7.08 7.09 6.77 6.8 563,987
01/05/2015 6.83 7.2 6.82 7.03 702,506
01/02/2015 6.89 6.97 6.69 6.85 451,186
12/31/2014 6.93 6.98 6.81 6.84 312,945
12/30/2014 6.92 6.97 6.83 6.9 359,504
12/29/2014 6.66 6.96 6.6 6.92 829,366
12/26/2014 6.35 6.65 6.245 6.62 834,946
12/24/2014 6.23 6.32 6.13 6.3 518,955
12/23/2014 6.38 6.48 6.14 6.2 839,413
12/22/2014 6.39 6.57 6.3 6.34 928,017
12/19/2014 6.65 6.65 6.4 6.43 1,003,237
12/18/2014 6.8 6.9 6.58 6.67 1,023,982
12/17/2014 7.68 7.69 6.75 6.79 1,850,986
12/16/2014 8.19 8.31 8.12 8.12 563,851
12/15/2014 8.24 8.387 8.08 8.21 478,360
12/12/2014 7.95 8.261 7.93 8.2 514,165
12/11/2014 8.03 8.13 8 8.02 220,667
12/10/2014 8.16 8.21 7.97 7.97 258,636
12/09/2014 8.02 8.36 7.91 8.21 434,475
12/08/2014 8.17 8.21 8.03 8.09 177,278
12/05/2014 8.05 8.26 8.05 8.22 308,278
12/04/2014 8.02 8.09 7.8945 8.06 236,885
12/03/2014 7.96 8.08 7.92 8.02 393,243
12/02/2014 8.01 8.19 7.96 8 322,733
12/01/2014 8.31 8.3116 8.01 8.01 341,750
11/28/2014 8.34 8.57 8.33 8.34 269,060
11/26/2014 8.19 8.36 8.16 8.35 296,386
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
*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?