| RUBY TUESDAY, Inc. Add to My Watchlist | (NYSE: RT) |
| RUBY TUESDAY | 7.49 | +0.32 (+4.46%) | 541,534 |
| Historical Data for RT |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 7.28 | 7.50 | 7.24 | 541,534 | 7.49 | +0.32 +4.46% |
| 02/08/10 | 7.23 | 7.45 | 7.10 | 433,836 | 7.17 | -0.09 -1.24% |
| 02/05/10 | 7.09 | 7.26 | 6.77 | 1,275,265 | 7.26 | +0.21 +2.98% |
| 02/04/10 | 7.08 | 7.14 | 6.92 | 1,225,529 | 7.05 | -0.12 -1.67% |
| 02/03/10 | 7.14 | 7.18 | 6.93 | 534,133 | 7.17 | -0.04 -0.55% |
| 02/02/10 | 7.26 | 7.29 | 7.10 | 411,310 | 7.21 | +0.06 +0.84% |
| 02/01/10 | 6.97 | 7.29 | 6.91 | 682,467 | 7.15 | +0.24 +3.47% |
| 01/29/10 | 7.14 | 7.21 | 6.84 | 631,194 | 6.91 | -0.26 -3.63% |
| 01/28/10 | 7.16 | 7.34 | 6.86 | 1,643,484 | 7.17 | +0.23 +3.31% |
| 01/27/10 | 6.88 | 7.02 | 6.85 | 508,780 | 6.94 | -0.04 -0.57% |
| 01/26/10 | 7.11 | 7.22 | 6.98 | 328,606 | 6.98 | -0.12 -1.69% |
| 01/25/10 | 7.40 | 7.43 | 7.10 | 391,456 | 7.10 | -0.25 -3.40% |
| 01/22/10 | 7.44 | 7.47 | 7.25 | 635,178 | 7.35 | -0.12 -1.61% |
| 01/21/10 | 7.55 | 7.60 | 7.33 | 616,299 | 7.47 | -0.05 -0.66% |
| 01/20/10 | 7.38 | 7.54 | 7.38 | 705,700 | 7.52 | +0.07 +0.94% |
| 01/19/10 | 7.26 | 7.49 | 7.22 | 499,231 | 7.45 | +0.10 +1.36% |
| 01/18/10 | 7.35 | 7.35 | 7.35 | 0 | 7.35 | 0.00 0.00% |
| 01/15/10 | 7.54 | 7.59 | 7.26 | 447,822 | 7.35 | -0.15 -2.00% |
| 01/14/10 | 7.21 | 7.53 | 7.18 | 1,172,081 | 7.50 | +0.22 +3.02% |
| 01/13/10 | 7.23 | 7.61 | 7.21 | 584,463 | 7.28 | +0.05 +0.69% |
| 01/12/10 | 7.27 | 7.42 | 7.14 | 469,349 | 7.23 | -0.15 -2.03% |
| 01/11/10 | 7.65 | 7.73 | 7.33 | 697,516 | 7.38 | -0.27 -3.53% |
| 01/08/10 | 7.87 | 7.94 | 7.61 | 884,085 | 7.65 | -0.29 -3.65% |
| 01/07/10 | 7.85 | 8.04 | 7.61 | 1,823,911 | 7.94 | +0.27 +3.52% |
| 01/06/10 | 7.40 | 7.72 | 7.40 | 1,111,069 | 7.67 | +0.24 +3.23% |
| 01/05/10 | 7.49 | 7.55 | 7.29 | 704,671 | 7.43 | -0.03 -0.40% |
| 01/04/10 | 7.35 | 7.46 | 7.20 | 463,363 | 7.46 | +0.26 +3.61% |
| 01/01/10 | 7.20 | 7.20 | 7.20 | 0 | 7.20 | 0.00 0.00% |
| 12/31/09 | 7.48 | 7.53 | 7.17 | 603,301 | 7.20 | -0.31 -4.13% |
| 12/30/09 | 7.61 | 7.70 | 7.42 | 262,379 | 7.51 | -0.07 -0.92% |
| 12/29/09 | 7.56 | 7.59 | 7.44 | 199,325 | 7.58 | +0.06 +0.80% |
| 12/28/09 | 7.58 | 7.65 | 7.41 | 186,647 | 7.52 | -0.01 -0.13% |
| 12/25/09 | 7.68 | 7.70 | 7.53 | 110,384 | 7.53 | 0.00 0.00% |
| 12/24/09 | 7.68 | 7.70 | 7.53 | 110,384 | 7.53 | -0.11 -1.44% |
| 12/23/09 | 7.65 | 7.69 | 7.51 | 158,314 | 7.64 | +0.04 +0.53% |
| 12/22/09 | 7.56 | 7.68 | 7.48 | 316,887 | 7.60 | +0.09 +1.20% |
| 12/21/09 | 7.16 | 7.53 | 7.15 | 533,839 | 7.51 | +0.36 +5.03% |
| 12/18/09 | 6.98 | 7.17 | 6.94 | 1,293,512 | 7.15 | +0.18 +2.58% |
| 12/17/09 | 6.99 | 7.06 | 6.82 | 506,564 | 6.97 | +0.01 +0.22% |
| 12/16/09 | 6.70 | 7.15 | 6.62 | 1,038,410 | 6.96 | +0.29 +4.27% |
| 12/15/09 | 6.79 | 6.89 | 6.63 | 574,800 | 6.67 | -0.13 -1.91% |
| 12/14/09 | 6.81 | 6.85 | 6.73 | 528,422 | 6.80 | -0.01 -0.15% |
| 12/11/09 | 6.68 | 6.86 | 6.65 | 227,669 | 6.81 | +0.17 +2.56% |
| 12/10/09 | 6.72 | 6.79 | 6.60 | 497,101 | 6.64 | -0.06 -0.90% |
| 12/09/09 | 6.64 | 6.71 | 6.50 | 431,861 | 6.70 | +0.05 +0.75% |
| 12/08/09 | 6.53 | 6.71 | 6.44 | 388,470 | 6.65 | +0.03 +0.45% |
| 12/07/09 | 6.59 | 6.65 | 6.53 | 276,272 | 6.62 | +0.07 +1.07% |
| 12/04/09 | 6.63 | 6.89 | 6.45 | 717,696 | 6.55 | +0.16 +2.50% |
| 12/03/09 | 6.65 | 6.78 | 6.37 | 382,158 | 6.39 | -0.23 -3.47% |
| 12/02/09 | 6.41 | 6.87 | 6.37 | 461,001 | 6.62 | +0.20 +3.12% |
| \/ Download Data To Spreadsheet | ||||||
