Dark

RT
Ruby Tuesday, Inc.
stock NYSE

Inactive

May 23, 2025

132.11USD+5404.583%(+129.71)234

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-23	132.1100	132.1100	132.1100	132.1100	+5,404.583%	234	0.000%
2017-12-21	2.4000	2.4100	2.3900	2.4000	+0.418%	3,364,854	+5,404.583%
2017-12-20	2.3900	2.4050	2.3900	2.3900	0.000%	723,799	+5,427.615%
2017-12-19	2.4000	2.4100	2.3900	2.3900	0.000%	625,433	+5,427.615%
2017-12-18	2.4200	2.4300	2.3900	2.3900	+0.420%	1,478,994	+5,427.615%
2017-12-15	2.3900	2.4100	2.3800	2.3800	-0.418%	1,642,224	+5,450.840%
2017-12-14	2.4000	2.4060	2.3900	2.3900	-0.830%	435,927	+5,427.615%
2017-12-13	2.4000	2.4100	2.4000	2.4100	+0.417%	186,108	+5,381.743%
2017-12-12	2.4000	2.4200	2.4000	2.4000	-0.415%	238,023	+5,404.583%
2017-12-11	2.4200	2.4600	2.4000	2.4100	-0.413%	462,187	+5,381.743%
2017-12-08	2.4100	2.4400	2.4000	2.4200	+0.415%	697,970	+5,359.091%
2017-12-07	2.4000	2.4200	2.4000	2.4100	+0.417%	279,393	+5,381.743%
2017-12-06	2.4000	2.4100	2.3940	2.4000	0.000%	815,346	+5,404.583%
2017-12-05	2.4100	2.4100	2.3950	2.4000	-0.415%	242,055	+5,404.583%
2017-12-04	2.4000	2.4100	2.3950	2.4100	+0.417%	297,072	+5,381.743%
2017-12-01	2.3900	2.4200	2.3900	2.4000	+0.418%	1,436,210	+5,404.583%
2017-11-30	2.4000	2.4100	2.3900	2.3900	0.000%	664,669	+5,427.615%
2017-11-29	2.3900	2.4100	2.3900	2.3900	-0.417%	682,191	+5,427.615%
2017-11-28	2.3900	2.4000	2.3900	2.4000	+0.418%	727,723	+5,404.583%
2017-11-27	2.3900	2.4000	2.3900	2.3900	-0.417%	885,928	+5,427.615%
2017-11-24	2.4000	2.4000	2.3900	2.4000	0.000%	149,189	+5,404.583%
2017-11-22	2.3900	2.4100	2.3900	2.4000	+0.418%	1,063,993	+5,404.583%
2017-11-21	2.4100	2.4100	2.3900	2.3900	-0.417%	1,278,476	+5,427.615%
2017-11-20	2.4000	2.4450	2.4000	2.4000	0.000%	666,590	+5,404.583%
2017-11-17	2.4100	2.4600	2.3900	2.4000	0.000%	2,146,407	+5,404.583%
2017-11-16	2.3900	2.4100	2.3900	2.4000	+0.418%	571,811	+5,404.583%
2017-11-15	2.3800	2.4000	2.3700	2.3900	+0.844%	1,575,829	+5,427.615%
2017-11-14	2.3700	2.3800	2.3700	2.3700	0.000%	292,844	+5,474.262%
2017-11-13	2.3800	2.3800	2.3700	2.3700	0.000%	564,265	+5,474.262%
2017-11-10	2.3700	2.3800	2.3700	2.3700	0.000%	563,686	+5,474.262%
2017-11-09	2.3700	2.3800	2.3700	2.3700	0.000%	128,717	+5,474.262%
2017-11-08	2.3700	2.3800	2.3700	2.3700	0.000%	1,347,158	+5,474.262%
2017-11-07	2.3700	2.3800	2.3700	2.3700	-0.420%	422,830	+5,474.262%
2017-11-06	2.3700	2.3800	2.3700	2.3800	+0.422%	108,530	+5,450.840%
2017-11-03	2.3800	2.3850	2.3700	2.3700	-0.420%	437,200	+5,474.262%
2017-11-02	2.3800	2.3900	2.3800	2.3800	0.000%	755,856	+5,450.840%
2017-11-01	2.3800	2.3900	2.3700	2.3800	+0.422%	2,854,068	+5,450.840%
2017-10-31	2.3700	2.3800	2.3700	2.3700	0.000%	719,170	+5,474.262%
2017-10-30	2.3800	2.3800	2.3700	2.3700	-0.420%	735,570	+5,474.262%
2017-10-27	2.3800	2.3800	2.3700	2.3800	-0.418%	575,173	+5,450.840%
2017-10-26	2.3800	2.3900	2.3800	2.3900	+0.420%	302,240	+5,427.615%
2017-10-25	2.3800	2.3900	2.3700	2.3800	0.000%	4,355,897	+5,450.840%
2017-10-24	2.3800	2.3900	2.3800	2.3800	0.000%	1,003,590	+5,450.840%
2017-10-23	2.3800	2.3900	2.3800	2.3800	-0.418%	141,719	+5,450.840%
2017-10-20	2.3800	2.3900	2.3750	2.3900	+0.844%	538,201	+5,427.615%
2017-10-19	2.3700	2.3900	2.3700	2.3700	0.000%	756,656	+5,474.262%
2017-10-18	2.3800	2.3900	2.3700	2.3700	0.000%	1,118,557	+5,474.262%
2017-10-17	2.3600	2.3900	2.3600	2.3700	+0.424%	4,658,434	+5,474.262%
2017-10-16	2.3700	2.3800	2.3600	2.3600	+18.593%	23,940,152	+5,497.881%
2017-10-13	2.0300	2.0500	1.9219	1.9900	-1.970%	418,339	+6,538.693%
2017-10-12	2.0300	2.0700	1.9793	2.0300	0.000%	669,419	+6,407.882%
2017-10-11	2.1100	2.1200	2.0200	2.0300	-2.871%	267,737	+6,407.882%
2017-10-10	2.2200	2.2300	2.0300	2.0900	-5.856%	349,502	+6,221.053%
2017-10-09	2.2400	2.2750	2.1600	2.2200	-1.333%	150,073	+5,850.901%
2017-10-06	2.1800	2.2600	2.1800	2.2500	+1.351%	278,569	+5,771.556%
2017-10-05	2.1300	2.2200	2.1300	2.2200	+3.256%	165,158	+5,850.901%
2017-10-04	2.1700	2.1950	2.1200	2.1500	-1.376%	161,659	+6,044.651%
2017-10-03	2.1600	2.2100	2.1400	2.1800	+1.395%	200,673	+5,960.092%
2017-10-02	2.1300	2.1750	2.1100	2.1500	+0.467%	377,903	+6,044.651%
2017-09-29	2.0800	2.1700	2.0500	2.1400	+3.382%	204,655	+6,073.364%
2017-09-28	2.0800	2.0800	2.0500	2.0700	-0.957%	325,237	+6,282.126%
2017-09-27	2.1000	2.1200	2.0450	2.0900	-0.476%	384,811	+6,221.053%
2017-09-26	2.0800	2.1300	2.0700	2.1000	+0.962%	184,495	+6,190.952%
2017-09-25	2.0800	2.1300	2.0100	2.0800	-1.422%	304,835	+6,251.442%
2017-09-22	2.0800	2.1200	2.0800	2.1100	+0.476%	136,538	+6,161.137%
2017-09-21	2.1000	2.1300	2.0900	2.1000	+0.478%	264,527	+6,190.952%
2017-09-20	2.0700	2.1340	2.0700	2.0900	+0.966%	317,924	+6,221.053%
2017-09-19	2.2100	2.2200	2.0500	2.0700	-6.335%	447,836	+6,282.126%
2017-09-18	2.2500	2.3050	2.1950	2.2100	-1.778%	349,501	+5,877.828%
2017-09-15	2.2200	2.2500	2.1800	2.2500	+1.351%	420,785	+5,771.556%
2017-09-14	2.2200	2.2500	2.1800	2.2200	-0.893%	145,779	+5,850.901%
2017-09-13	2.1900	2.2500	2.1850	2.2400	+2.283%	283,032	+5,797.768%
2017-09-12	2.1900	2.2500	2.1700	2.1900	0.000%	147,087	+5,932.420%
2017-09-11	2.1300	2.2500	2.1300	2.1900	+3.791%	234,269	+5,932.420%
2017-09-08	2.0800	2.1300	2.0700	2.1100	+0.957%	100,824	+6,161.137%
2017-09-07	2.1400	2.1700	2.0300	2.0900	-2.791%	295,246	+6,221.053%
2017-09-06	2.1700	2.2200	2.1300	2.1500	-1.376%	217,402	+6,044.651%
2017-09-05	2.1800	2.2400	2.1100	2.1800	-0.909%	270,554	+5,960.092%
2017-09-01	2.1400	2.2250	2.1300	2.2000	+2.326%	455,427	+5,905.000%
2017-08-31	2.1000	2.1600	2.0900	2.1500	+2.871%	281,231	+6,044.651%
2017-08-30	2.1300	2.1400	2.0800	2.0900	-1.415%	273,420	+6,221.053%
2017-08-29	2.0800	2.1500	2.0500	2.1200	+0.474%	320,610	+6,131.604%
2017-08-28	2.0600	2.1500	1.9700	2.1100	+2.927%	667,644	+6,161.137%
2017-08-25	2.0200	2.0900	1.9700	2.0500	+1.990%	721,827	+6,344.390%
2017-08-24	2.0600	2.0900	1.9600	2.0100	-1.471%	1,052,018	+6,472.637%
2017-08-23	2.1100	2.1182	1.9800	2.0400	-3.318%	461,679	+6,375.980%
2017-08-22	2.0500	2.1500	1.9700	2.1100	+14.674%	858,841	+6,161.137%
2017-08-21	1.9000	1.9000	1.8400	1.8400	-3.158%	341,479	+7,079.891%
2017-08-18	1.8500	1.9100	1.8500	1.9000	+1.604%	228,873	+6,853.158%
2017-08-17	1.8500	2.0500	1.8500	1.8700	+0.538%	285,757	+6,964.706%
2017-08-16	1.9100	1.9600	1.8600	1.8600	-3.125%	211,167	+7,002.688%
2017-08-15	2.0000	2.0150	1.9100	1.9200	-4.478%	299,852	+6,780.729%
2017-08-14	2.0400	2.0500	1.9800	2.0100	+0.500%	203,287	+6,472.637%
2017-08-11	2.0200	2.0800	2.0000	2.0000	-1.961%	298,288	+6,505.500%
2017-08-10	2.0100	2.0500	2.0100	2.0400	0.000%	202,337	+6,375.980%
2017-08-09	2.0300	2.0600	2.0141	2.0400	0.000%	180,399	+6,375.980%
2017-08-08	2.0100	2.0800	2.0100	2.0400	+0.990%	205,491	+6,375.980%
2017-08-07	2.1000	2.1000	2.0100	2.0200	-3.810%	217,858	+6,440.099%
2017-08-04	2.0500	2.1100	2.0300	2.1000	+2.439%	258,056	+6,190.952%
2017-08-03	2.0500	2.0800	2.0300	2.0500	0.000%	142,561	+6,344.390%
2017-08-02	2.1000	2.1000	1.9900	2.0500	-1.914%	238,268	+6,344.390%
2017-08-01	2.0600	2.1100	2.0300	2.0900	+3.465%	179,339	+6,221.053%
2017-07-31	2.0400	2.0800	2.0000	2.0200	-1.463%	157,125	+6,440.099%
2017-07-28	2.1200	2.1800	2.0400	2.0500	-4.206%	161,389	+6,344.390%
2017-07-27	2.2000	2.2200	2.0600	2.1400	-3.167%	437,163	+6,073.364%
2017-07-26	2.1300	2.2200	2.0800	2.2100	+3.756%	293,187	+5,877.828%
2017-07-25	1.9900	2.1900	1.9600	2.1300	+6.500%	418,454	+6,102.347%
2017-07-24	2.0600	2.0800	1.9950	2.0000	-4.306%	221,841	+6,505.500%
2017-07-21	2.2100	2.2200	2.0700	2.0900	-2.791%	215,515	+6,221.053%
2017-07-20	2.0800	2.1800	2.0700	2.1500	+2.871%	335,517	+6,044.651%
2017-07-19	2.0700	2.0900	2.0400	2.0900	+0.481%	187,039	+6,221.053%
2017-07-18	2.0600	2.1000	2.0000	2.0800	+0.483%	298,772	+6,251.442%
2017-07-17	2.0000	2.0800	1.9900	2.0700	+2.475%	223,876	+6,282.126%
2017-07-14	1.9700	2.0300	1.9600	2.0200	+1.508%	171,717	+6,440.099%
2017-07-13	1.9400	1.9900	1.9200	1.9900	+2.051%	148,662	+6,538.693%
2017-07-12	1.9600	1.9700	1.9100	1.9500	+0.515%	301,792	+6,674.872%
2017-07-11	1.9400	1.9900	1.9000	1.9400	0.000%	228,683	+6,709.794%
2017-07-10	1.9700	2.0200	1.9300	1.9400	-2.020%	237,880	+6,709.794%
2017-07-07	1.9800	1.9999	1.9500	1.9800	0.000%	157,770	+6,572.222%
2017-07-06	1.9700	2.0200	1.9500	1.9800	+0.508%	458,212	+6,572.222%
2017-07-05	2.0800	2.0800	1.9500	1.9700	-5.742%	430,546	+6,606.091%
2017-07-03	2.0200	2.0900	2.0100	2.0900	+3.980%	101,309	+6,221.053%
2017-06-30	2.0700	2.0700	2.0000	2.0100	-2.899%	242,387	+6,472.637%
2017-06-29	2.1200	2.1600	2.0200	2.0700	-1.896%	253,692	+6,282.126%
2017-06-28	2.1800	2.2300	2.0900	2.1100	-2.315%	474,762	+6,161.137%
2017-06-27	2.0600	2.2200	2.0492	2.1600	+6.404%	680,537	+6,016.204%
2017-06-26	1.8500	2.0400	1.8500	2.0300	+9.140%	666,629	+6,407.882%
2017-06-23	1.9900	2.0700	1.8000	1.8600	-7.000%	2,000,099	+7,002.688%
2017-06-22	1.9300	2.0100	1.9210	2.0000	+3.627%	238,431	+6,505.500%
2017-06-21	1.9800	1.9900	1.9240	1.9300	-3.015%	309,323	+6,745.078%
2017-06-20	2.1100	2.1500	1.9700	1.9900	-5.687%	318,458	+6,538.693%
2017-06-19	2.2100	2.2100	2.0400	2.1100	-4.525%	405,407	+6,161.137%
2017-06-16	2.1600	2.2200	2.1600	2.2100	-0.450%	704,339	+5,877.828%
2017-06-15	2.2400	2.2600	2.1400	2.2200	-2.203%	298,348	+5,850.901%
2017-06-14	2.3500	2.4000	2.2600	2.2700	-3.814%	255,004	+5,719.824%
2017-06-13	2.3400	2.3700	2.3200	2.3600	+1.288%	293,348	+5,497.881%
2017-06-12	2.3600	2.4100	2.3200	2.3300	-1.271%	181,955	+5,569.957%
2017-06-09	2.3400	2.4000	2.2800	2.3600	+0.855%	484,477	+5,497.881%
2017-06-08	2.2500	2.3700	2.2500	2.3400	+2.183%	327,279	+5,545.726%
2017-06-07	2.3000	2.3200	2.2800	2.2900	-0.435%	143,894	+5,668.996%
2017-06-06	2.2600	2.3200	2.2600	2.3000	+0.877%	168,121	+5,643.913%
2017-06-05	2.3100	2.3200	2.2800	2.2800	-1.299%	148,806	+5,694.298%
2017-06-02	2.3100	2.3700	2.3000	2.3100	+0.435%	291,543	+5,619.048%
2017-06-01	2.2000	2.3500	2.2000	2.3000	+4.545%	363,305	+5,643.913%
2017-05-31	2.2400	2.2500	2.1600	2.2000	-1.786%	697,745	+5,905.000%
2017-05-30	2.1100	2.2700	2.1100	2.2400	+5.164%	294,948	+5,797.768%
2017-05-26	2.1700	2.1900	2.0800	2.1300	-2.294%	275,424	+6,102.347%
2017-05-25	2.2000	2.2400	2.1700	2.1800	-0.909%	222,938	+5,960.092%
2017-05-24	2.1900	2.2300	2.1900	2.2000	0.000%	195,257	+5,905.000%
2017-05-23	2.2600	2.2800	2.2000	2.2000	-3.084%	254,929	+5,905.000%
2017-05-22	2.2100	2.3000	2.2100	2.2700	+2.715%	445,791	+5,719.824%
2017-05-19	2.1900	2.3000	2.1900	2.2100	+0.913%	505,940	+5,877.828%
2017-05-18	2.2700	2.3000	2.1800	2.1900	-3.097%	454,274	+5,932.420%
2017-05-17	2.3200	2.3766	2.2500	2.2600	-5.042%	378,960	+5,745.575%
2017-05-16	2.4800	2.4800	2.3300	2.3800	-3.644%	395,089	+5,450.840%
2017-05-15	2.5300	2.5500	2.4700	2.4700	-2.372%	209,621	+5,248.583%
2017-05-12	2.5500	2.5900	2.5300	2.5300	-1.556%	203,246	+5,121.739%
2017-05-11	2.6000	2.6400	2.5500	2.5700	-2.652%	180,877	+5,040.467%
2017-05-10	2.4800	2.6500	2.4700	2.6400	+6.024%	416,467	+4,904.167%
2017-05-09	2.4500	2.5000	2.4500	2.4900	+1.220%	121,290	+5,205.622%
2017-05-08	2.4900	2.5200	2.4300	2.4600	-1.205%	151,528	+5,270.325%
2017-05-05	2.5100	2.5200	2.4300	2.4900	-1.969%	361,352	+5,205.622%
2017-05-04	2.5800	2.6000	2.5100	2.5400	-1.550%	220,654	+5,101.181%
2017-05-03	2.6400	2.6500	2.5650	2.5800	-2.642%	253,157	+5,020.543%
2017-05-02	2.5900	2.7000	2.5600	2.6500	+1.923%	351,568	+4,885.283%
2017-05-01	2.5500	2.6800	2.5200	2.6000	+1.961%	329,378	+4,981.154%
2017-04-28	2.6500	2.6500	2.5450	2.5500	-3.774%	345,753	+5,080.784%
2017-04-27	2.6600	2.6600	2.5800	2.6500	-0.376%	249,493	+4,885.283%
2017-04-26	2.6000	2.7100	2.5900	2.6600	+1.141%	350,352	+4,866.541%
2017-04-25	2.6200	2.6850	2.6000	2.6300	+1.544%	368,752	+4,923.194%
2017-04-24	2.5800	2.6200	2.5100	2.5900	+2.372%	424,514	+5,000.772%
2017-04-21	2.5400	2.5800	2.5000	2.5300	-0.784%	326,021	+5,121.739%
2017-04-20	2.5000	2.5649	2.4700	2.5500	+3.239%	350,927	+5,080.784%
2017-04-19	2.4900	2.5300	2.4500	2.4700	0.000%	372,305	+5,248.583%
2017-04-18	2.4000	2.5000	2.3700	2.4700	+1.646%	372,216	+5,248.583%
2017-04-17	2.4100	2.4700	2.3700	2.4300	+0.830%	494,697	+5,336.626%
2017-04-13	2.5700	2.6100	2.4050	2.4100	-7.308%	741,230	+5,381.743%
2017-04-12	2.5700	2.6400	2.4950	2.6000	-0.383%	413,405	+4,981.154%
2017-04-11	2.6500	2.6800	2.5500	2.6100	-2.974%	746,430	+4,961.686%
2017-04-10	2.6200	2.7400	2.5700	2.6900	+1.894%	637,212	+4,811.152%
2017-04-07	2.4900	2.7100	2.3300	2.6400	-5.714%	1,809,171	+4,904.167%
2017-04-06	2.6000	2.8400	2.6000	2.8000	+6.870%	1,053,792	+4,618.214%
2017-04-05	2.5600	2.7300	2.5600	2.6200	-0.758%	713,843	+4,942.366%
2017-04-04	2.7700	2.8000	2.6200	2.6400	-4.693%	583,485	+4,904.167%
2017-04-03	2.8500	2.8790	2.7500	2.7700	-1.423%	648,803	+4,669.314%
2017-03-31	2.8100	2.8200	2.7500	2.8100	0.000%	693,858	+4,601.423%
2017-03-30	2.8500	2.8500	2.7500	2.8100	-0.707%	568,265	+4,601.423%
2017-03-29	2.7500	2.8700	2.6800	2.8300	+2.909%	912,027	+4,568.198%
2017-03-28	2.6700	2.7600	2.6500	2.7500	+2.996%	1,266,537	+4,704.000%
2017-03-27	2.5000	2.6800	2.4700	2.6700	+8.980%	1,749,010	+4,847.940%
2017-03-24	2.5000	2.5200	2.3900	2.4500	-2.000%	575,006	+5,292.245%
2017-03-23	2.4600	2.5100	2.3800	2.5000	+2.041%	865,279	+5,184.400%
2017-03-22	2.3800	2.4600	2.3400	2.4500	+1.660%	1,486,113	+5,292.245%
2017-03-21	2.5000	2.5000	2.3600	2.4100	-3.984%	1,191,603	+5,381.743%
2017-03-20	2.4900	2.5100	2.3301	2.5100	+0.400%	970,008	+5,163.347%
2017-03-17	2.4600	2.5000	2.3200	2.5000	+2.041%	2,561,499	+5,184.400%
2017-03-16	2.3400	2.4500	2.1800	2.4500	+5.150%	2,457,486	+5,292.245%
2017-03-15	2.1400	2.3793	2.1200	2.3300	+7.870%	2,315,593	+5,569.957%
2017-03-14	2.0100	2.3900	1.8800	2.1600	+24.138%	8,131,018	+6,016.204%
2017-03-13	1.7600	1.7600	1.7300	1.7400	-0.571%	473,171	+7,492.529%
2017-03-10	1.7500	1.7900	1.7400	1.7500	-1.130%	379,582	+7,449.143%
2017-03-09	1.8200	1.8300	1.7300	1.7700	-2.210%	401,438	+7,363.842%
2017-03-08	1.9000	1.9100	1.8100	1.8100	-3.723%	456,440	+7,198.895%
2017-03-07	1.9300	1.9500	1.8800	1.8800	-3.093%	361,372	+6,927.128%
2017-03-06	1.9200	1.9700	1.9100	1.9400	0.000%	490,891	+6,709.794%
2017-03-03	1.8700	1.9700	1.8700	1.9400	+2.105%	720,599	+6,709.794%
2017-03-02	1.8800	1.9100	1.8700	1.9000	0.000%	221,138	+6,853.158%
2017-03-01	1.9200	1.9200	1.8839	1.9000	0.000%	315,955	+6,853.158%
2017-02-28	1.8700	1.9100	1.8600	1.9000	+1.064%	456,866	+6,853.158%
2017-02-27	1.9000	1.9000	1.8500	1.8800	0.000%	469,601	+6,927.128%
2017-02-24	1.8800	1.9000	1.8400	1.8800	-1.053%	950,720	+6,927.128%
2017-02-23	1.8900	1.9100	1.8700	1.9000	+0.529%	288,069	+6,853.158%
2017-02-22	1.8900	1.9100	1.8700	1.8900	-1.047%	225,503	+6,889.947%
2017-02-21	1.8800	1.9200	1.8800	1.9100	-0.521%	389,759	+6,816.754%
2017-02-17	1.9400	1.9400	1.8550	1.9200	0.000%	370,220	+6,780.729%
2017-02-16	1.9000	1.9400	1.8800	1.9200	+1.587%	492,255	+6,780.729%
2017-02-15	1.8700	1.9000	1.8200	1.8900	+2.717%	277,904	+6,889.947%
2017-02-14	1.8400	1.8500	1.8000	1.8400	-1.075%	568,596	+7,079.891%
2017-02-13	1.9400	1.9400	1.8400	1.8600	-3.125%	520,065	+7,002.688%
2017-02-10	1.9000	1.9400	1.8900	1.9200	+2.128%	310,969	+6,780.729%
2017-02-09	1.8900	1.9100	1.8300	1.8800	+3.297%	890,972	+6,927.128%
2017-02-08	1.8500	1.8750	1.8000	1.8200	-1.622%	898,048	+7,158.791%
2017-02-07	1.8900	1.9300	1.8500	1.8500	-0.538%	725,437	+7,041.081%
2017-02-06	1.8200	1.9000	1.8200	1.8600	+2.198%	589,502	+7,002.688%
2017-02-03	1.8500	1.8500	1.6910	1.8200	-1.622%	1,194,381	+7,158.791%
2017-02-02	1.8600	1.9050	1.8400	1.8500	0.000%	1,105,789	+7,041.081%
2017-02-01	1.9600	1.9750	1.8500	1.8500	-5.612%	905,047	+7,041.081%
2017-01-31	1.9100	1.9750	1.8800	1.9600	+2.618%	724,155	+6,640.306%
2017-01-30	2.0000	2.0200	1.8900	1.9100	-4.975%	1,032,787	+6,816.754%
2017-01-27	2.0300	2.0300	1.9950	2.0100	0.000%	412,874	+6,472.637%
2017-01-26	2.0500	2.1000	2.0100	2.0100	-1.951%	519,177	+6,472.637%
2017-01-25	2.0800	2.1500	2.0300	2.0500	+1.485%	831,799	+6,344.390%
2017-01-24	2.0300	2.0500	1.9800	2.0200	-0.980%	654,359	+6,440.099%
2017-01-23	2.0800	2.1300	2.0200	2.0400	-2.392%	744,477	+6,375.980%
2017-01-20	2.0800	2.1600	2.0700	2.0900	0.000%	565,693	+6,221.053%
2017-01-19	2.1600	2.1900	2.0900	2.0900	-3.687%	745,556	+6,221.053%
2017-01-18	2.2100	2.2368	2.1500	2.1700	-0.913%	494,266	+5,988.018%
2017-01-17	2.2400	2.3038	2.1900	2.1900	-2.232%	902,520	+5,932.420%
2017-01-13	2.2500	2.3500	2.2200	2.2400	+3.226%	871,405	+5,797.768%
2017-01-12	2.3400	2.3400	2.1600	2.1700	-6.867%	1,343,727	+5,988.018%
2017-01-11	2.4300	2.4353	2.3000	2.3300	-4.115%	1,002,344	+5,569.957%
2017-01-10	2.4300	2.5700	2.3400	2.4300	-0.410%	1,373,217	+5,336.626%
2017-01-09	2.6800	2.7700	2.4000	2.4400	-8.271%	1,920,702	+5,314.344%
2017-01-06	2.9500	2.9500	2.6500	2.6600	-24.646%	4,066,907	+4,866.541%
2017-01-05	3.5800	3.5800	3.3750	3.5300	+0.284%	644,126	+3,642.493%
2017-01-04	3.2500	3.5300	3.2500	3.5200	+8.308%	523,388	+3,653.125%
2017-01-03	3.2300	3.2900	3.2000	3.2500	+0.619%	328,194	+3,964.923%
2016-12-30	3.2800	3.2900	3.2000	3.2300	-1.824%	290,645	+3,990.093%
2016-12-29	3.2000	3.4100	3.2000	3.2900	+2.813%	447,855	+3,915.502%
2016-12-28	3.2100	3.2500	3.1300	3.2000	0.000%	245,612	+4,028.438%
2016-12-27	3.1500	3.2400	3.1100	3.2000	+1.911%	168,259	+4,028.438%
2016-12-23	3.2000	3.2400	3.1300	3.1400	-1.875%	227,282	+4,107.325%
2016-12-22	3.2900	3.3400	3.1900	3.2000	-2.439%	215,227	+4,028.438%
2016-12-21	3.4000	3.4200	3.2700	3.2800	-3.812%	227,671	+3,927.744%
2016-12-20	3.4000	3.4800	3.3900	3.4100	0.000%	188,379	+3,774.194%
2016-12-19	3.3900	3.4700	3.3700	3.4100	+0.590%	278,691	+3,774.194%
2016-12-16	3.3600	3.4300	3.3000	3.3900	+1.497%	1,126,568	+3,797.050%
2016-12-15	3.4200	3.5100	3.3100	3.3400	-2.624%	392,404	+3,855.389%
2016-12-14	3.3800	3.4800	3.3601	3.4300	+0.292%	337,029	+3,751.603%
2016-12-13	3.5500	3.5800	3.3900	3.4200	-3.390%	471,553	+3,762.865%
2016-12-12	3.5300	3.5700	3.4610	3.5400	-0.562%	274,130	+3,631.921%
2016-12-09	3.6000	3.6190	3.5000	3.5600	-0.280%	288,299	+3,610.955%
2016-12-08	3.5100	3.6799	3.3200	3.5700	+2.292%	753,944	+3,600.560%
2016-12-07	3.1300	3.5100	3.1200	3.4900	+11.146%	791,303	+3,685.387%
2016-12-06	3.0900	3.1600	3.0300	3.1400	+1.948%	303,401	+4,107.325%
2016-12-05	3.0500	3.1700	3.0400	3.0800	+0.984%	443,138	+4,189.286%
2016-12-02	3.0500	3.0700	2.9700	3.0500	-0.327%	258,154	+4,231.475%
2016-12-01	3.0300	3.1000	3.0100	3.0600	+1.325%	330,304	+4,217.320%
2016-11-30	3.0700	3.0700	2.9900	3.0200	-0.658%	261,271	+4,274.503%
2016-11-29	3.0300	3.1100	3.0050	3.0400	+0.662%	384,055	+4,245.724%
2016-11-28	3.1700	3.2200	3.0100	3.0200	-4.732%	474,590	+4,274.503%
2016-11-25	3.1500	3.1900	3.1300	3.1700	+0.635%	148,407	+4,067.508%
2016-11-23	3.0700	3.1950	3.0700	3.1500	+1.286%	352,050	+4,093.968%
2016-11-22	3.1200	3.1550	3.0850	3.1100	-0.321%	424,660	+4,147.910%
2016-11-21	3.1600	3.1900	3.0900	3.1200	-0.637%	596,102	+4,134.295%
2016-11-18	3.1500	3.1800	3.1000	3.1400	-0.946%	284,178	+4,107.325%
2016-11-17	3.0500	3.2000	3.0100	3.1700	+3.934%	499,411	+4,067.508%
2016-11-16	3.1200	3.1400	3.0500	3.0500	-2.244%	558,215	+4,231.475%
2016-11-15	3.1300	3.1600	3.0400	3.1200	-0.319%	354,990	+4,134.295%
2016-11-14	3.0900	3.2500	3.0750	3.1300	+2.623%	639,895	+4,120.767%
2016-11-11	2.9400	3.0900	2.9300	3.0500	+3.741%	975,428	+4,231.475%
2016-11-10	2.9100	2.9600	2.8700	2.9400	+3.158%	510,477	+4,393.537%
2016-11-09	2.6700	2.8950	2.6000	2.8500	+5.556%	383,564	+4,535.439%
2016-11-08	2.7000	2.7750	2.6401	2.7000	-0.369%	332,122	+4,792.963%
2016-11-07	2.7700	2.8200	2.7000	2.7100	-0.368%	501,795	+4,774.908%
2016-11-04	2.7500	2.8300	2.7200	2.7200	-1.805%	302,059	+4,756.985%
2016-11-03	2.7900	2.8400	2.7693	2.7700	-0.717%	441,566	+4,669.314%
2016-11-02	2.8700	2.8900	2.7900	2.7900	-3.125%	499,005	+4,635.125%
2016-11-01	2.9700	2.9700	2.8600	2.8800	-3.030%	434,425	+4,487.153%
2016-10-31	2.9500	2.9700	2.9200	2.9700	+1.712%	227,795	+4,348.148%
2016-10-28	2.8900	2.9700	2.8900	2.9200	+0.690%	395,486	+4,424.315%
2016-10-27	3.0100	3.0168	2.9000	2.9000	-3.010%	398,712	+4,455.517%
2016-10-26	3.0200	3.0800	2.9700	2.9900	-1.967%	390,315	+4,318.395%
2016-10-25	3.1000	3.1200	3.0000	3.0500	-1.929%	441,306	+4,231.475%
2016-10-24	3.1200	3.2500	3.1100	3.1100	+0.323%	1,101,504	+4,147.910%
2016-10-21	3.0100	3.1000	3.0100	3.1000	+1.974%	275,306	+4,161.613%
2016-10-20	3.0600	3.0800	2.9800	3.0400	-1.299%	508,413	+4,245.724%
2016-10-19	3.1200	3.1300	3.0800	3.0800	-0.645%	439,868	+4,189.286%
2016-10-18	3.1800	3.1800	3.0900	3.1000	-0.958%	671,035	+4,161.613%
2016-10-17	3.1900	3.2176	3.0500	3.1300	-0.635%	1,909,396	+4,120.767%
2016-10-14	3.0000	3.2000	3.0000	3.1500	+11.307%	2,301,215	+4,093.968%
2016-10-13	2.8100	2.8599	2.7450	2.8300	+0.712%	604,543	+4,568.198%
2016-10-12	2.8000	2.8300	2.7600	2.8100	0.000%	735,882	+4,601.423%
2016-10-11	2.5900	2.8200	2.5800	2.8100	+9.766%	1,418,333	+4,601.423%
2016-10-10	2.3402	2.6000	2.3000	2.5600	+9.402%	1,087,448	+5,060.547%
2016-10-07	2.3700	2.4200	2.0800	2.3400	-6.773%	2,774,322	+5,545.726%
2016-10-06	2.4700	2.5600	2.3800	2.5100	+1.619%	769,367	+5,163.347%
2016-10-05	2.4300	2.4900	2.3900	2.4700	+1.646%	487,541	+5,248.583%
2016-10-04	2.4700	2.5800	2.4200	2.4300	-1.220%	528,745	+5,336.626%
2016-10-03	2.4700	2.5200	2.4400	2.4600	-1.600%	556,925	+5,270.325%
2016-09-30	2.5400	2.5700	2.4600	2.5000	-1.961%	735,758	+5,184.400%
2016-09-29	2.6800	2.7000	2.5500	2.5500	-4.494%	508,114	+5,080.784%
2016-09-28	2.6500	2.7000	2.5900	2.6700	+1.136%	894,001	+4,847.940%
2016-09-27	2.7300	2.7400	2.6050	2.6400	-2.941%	1,436,840	+4,904.167%
2016-09-26	2.8100	2.8400	2.7200	2.7200	-3.203%	516,999	+4,756.985%
2016-09-23	2.7400	2.8400	2.6900	2.8100	+1.812%	853,960	+4,601.423%
2016-09-22	2.6300	2.7600	2.5900	2.7600	+6.564%	1,871,940	+4,686.594%
2016-09-21	2.5700	2.6550	2.5600	2.5900	+0.388%	1,993,827	+5,000.772%
2016-09-20	2.7200	2.8000	2.5400	2.5800	-4.444%	930,868	+5,020.543%
2016-09-19	2.7100	2.7200	2.6200	2.7000	+0.746%	1,445,063	+4,792.963%
2016-09-16	2.6900	2.7400	2.6500	2.6800	-0.741%	2,168,731	+4,829.478%
2016-09-15	2.8700	2.8900	2.6900	2.7000	-4.255%	669,625	+4,792.963%
2016-09-14	2.9200	2.9500	2.8150	2.8200	-7.541%	1,591,924	+4,584.752%
2016-09-13	3.0300	3.0800	3.0000	3.0500	-0.327%	356,137	+4,231.475%
2016-09-12	3.0500	3.0900	3.0200	3.0600	-0.326%	391,627	+4,217.320%
2016-09-09	3.0800	3.1150	3.0300	3.0700	-0.968%	649,655	+4,203.257%
2016-09-08	3.0500	3.1200	3.0400	3.1000	+1.307%	454,600	+4,161.613%
2016-09-07	3.1200	3.1450	3.0500	3.0600	-1.923%	489,581	+4,217.320%
2016-09-06	3.1300	3.1400	3.0700	3.1200	-0.319%	266,804	+4,134.295%
2016-09-02	3.1200	3.1400	3.0600	3.1300	+0.968%	269,789	+4,120.767%
2016-09-01	3.0500	3.1100	3.0200	3.1000	+1.974%	841,914	+4,161.613%
2016-08-31	3.0600	3.1200	3.0300	3.0400	-0.654%	469,151	+4,245.724%
2016-08-30	3.0400	3.1100	3.0200	3.0600	+0.328%	1,134,856	+4,217.320%
2016-08-29	3.1000	3.1300	3.0400	3.0500	-1.613%	844,036	+4,231.475%
2016-08-26	3.0800	3.1600	3.0300	3.1000	+1.639%	730,672	+4,161.613%
2016-08-25	3.0600	3.1400	3.0200	3.0500	-0.651%	831,273	+4,231.475%
2016-08-24	3.0100	3.0860	3.0000	3.0700	+1.993%	799,550	+4,203.257%
2016-08-23	3.0100	3.0700	2.9900	3.0100	+0.333%	673,546	+4,289.037%
2016-08-22	2.9900	3.0400	2.9400	3.0000	+0.334%	581,284	+4,303.667%
2016-08-19	3.0900	3.1200	2.9500	2.9900	-3.859%	889,983	+4,318.395%
2016-08-18	3.2200	3.2200	3.0700	3.1100	-1.582%	536,994	+4,147.910%
2016-08-17	3.2400	3.2500	3.1350	3.1600	-2.469%	428,610	+4,080.696%
2016-08-16	3.2700	3.2900	3.2200	3.2400	-0.308%	556,795	+3,977.469%
2016-08-15	3.2300	3.3000	3.1500	3.2500	+0.309%	737,186	+3,964.923%
2016-08-12	3.3700	3.5600	3.2000	3.2400	-13.137%	1,871,466	+3,977.469%
2016-08-11	3.8400	3.8800	3.6000	3.7300	-2.611%	1,582,323	+3,441.823%
2016-08-10	3.9800	4.0300	3.7900	3.8300	-3.038%	798,045	+3,349.347%
2016-08-09	3.9200	4.0200	3.9100	3.9500	+1.023%	507,202	+3,244.557%
2016-08-08	3.9300	4.0450	3.8900	3.9100	0.000%	772,624	+3,278.772%
2016-08-05	3.8600	4.1100	3.8600	3.9100	+1.558%	375,429	+3,278.772%
2016-08-04	3.9700	4.0300	3.8500	3.8500	-3.266%	256,470	+3,331.429%
2016-08-03	3.8500	3.9800	3.8000	3.9800	+3.646%	274,669	+3,219.347%
2016-08-02	3.9700	3.9800	3.8400	3.8400	-3.275%	168,335	+3,340.365%
2016-08-01	4.0200	4.0700	3.8000	3.9700	-1.733%	411,422	+3,227.708%
2016-07-29	4.0400	4.1700	4.0000	4.0400	+0.498%	286,178	+3,170.050%
2016-07-28	4.1000	4.1300	3.9900	4.0200	-1.711%	404,322	+3,186.318%
2016-07-27	3.9100	4.1100	3.8900	4.0900	+4.872%	247,352	+3,130.073%
2016-07-26	3.9100	3.9200	3.8500	3.9000	-0.256%	161,670	+3,287.436%
2016-07-25	3.8600	3.9100	3.8400	3.9100	+0.256%	95,612	+3,278.772%
2016-07-22	3.8200	3.9200	3.7900	3.9000	+1.828%	95,724	+3,287.436%
2016-07-21	3.8500	3.8700	3.8300	3.8300	-0.777%	84,008	+3,349.347%
2016-07-20	3.8400	3.9080	3.7600	3.8600	+1.047%	142,005	+3,322.539%
2016-07-19	3.8300	3.8500	3.7700	3.8200	+0.262%	114,017	+3,358.377%
2016-07-18	3.8700	3.9200	3.8100	3.8100	-1.295%	267,304	+3,367.454%
2016-07-15	3.9200	3.9200	3.8300	3.8600	-0.515%	188,019	+3,322.539%
2016-07-14	3.9000	3.9600	3.8700	3.8800	0.000%	277,095	+3,304.897%
2016-07-13	3.8500	3.9000	3.7600	3.8800	+1.837%	291,447	+3,304.897%
2016-07-12	3.7200	3.8800	3.7000	3.8100	+2.695%	277,989	+3,367.454%
2016-07-11	3.6500	3.7500	3.6500	3.7100	+1.923%	162,650	+3,460.916%
2016-07-08	3.5600	3.7200	3.5600	3.6400	+2.825%	314,059	+3,529.396%

.dark-mode .BYJRmx{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .BYJRmx{ color: #333333; background-color: white; border: 2px solid #333333; }RTRuby Tuesday, Inc.stock NYSE

RT
Ruby Tuesday, Inc.
stock NYSE