$13.74 -0.10 (%) Ruckus Wireless Inc - New York Stock Exchange, Inc.

Apr. 29, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RKUS historical data

Date Open High Low Close Volume
4/29/201613.8113.8313.5313.741,253,611
4/28/201613.8714.0113.7813.841,625,312
4/27/201613.6013.9713.5513.942,614,223
4/26/201613.6613.7213.5613.70930,340
4/25/201613.6713.7113.6113.65594,242
4/22/201613.5113.7513.5113.721,281,343
4/21/201613.6613.7013.5613.57676,253
4/20/201613.4113.7013.3713.701,389,364
4/19/201613.5213.5413.4113.47883,232
4/18/201613.4813.5313.4013.521,411,827
4/15/201613.6013.6513.4713.51824,623
4/14/201613.6313.7713.5913.65823,979
4/13/201613.6013.7713.6013.721,578,254
4/12/201613.7313.7513.4413.562,204,679
4/11/201613.7713.9313.7213.781,644,977
4/8/201613.8913.9013.6513.723,197,136
4/7/201613.6213.9413.6013.894,684,393
4/6/201613.4313.6813.3513.677,225,895
4/5/201613.0013.5812.9513.467,802,282
4/4/201613.2013.3012.9113.2437,634,233
4/1/20169.7210.009.6010.001,067,465
3/31/201610.1610.329.819.81961,301
3/30/201610.3210.3510.0410.19734,749
3/29/20169.8510.309.7710.22912,720
3/28/20169.4410.009.389.87759,490
3/24/20169.429.479.249.39607,855
3/23/20169.689.709.459.50485,874
3/22/20169.709.779.579.70487,157
3/21/201610.0510.099.719.76532,913
3/18/20169.9910.079.8810.051,202,056
3/17/20169.7710.029.639.92495,052
3/16/20169.589.839.569.79367,147
3/15/20169.859.859.429.58464,068
3/14/20169.769.979.729.89568,979
3/11/20169.559.829.559.82387,253
3/10/20169.709.769.279.47514,859
3/9/20169.669.799.639.64389,253
3/8/20169.9610.149.599.60452,928
3/7/20169.7710.139.6910.08764,092
3/4/201610.0310.119.769.79802,450
3/3/20169.9510.129.809.98720,373
3/2/20169.9110.029.899.99500,367
3/1/20169.779.969.669.93728,817
2/29/20169.799.919.669.68889,881
2/26/20169.889.949.659.70816,259
2/25/20169.599.699.359.69825,582
2/24/20169.259.639.079.56712,468
2/23/20169.649.679.329.34564,521
2/22/20169.439.709.439.65723,483
2/19/20169.419.609.329.35852,033
2/18/20169.309.529.169.42927,383
2/17/20169.009.438.969.251,245,226
2/16/20168.779.008.658.97892,498
2/12/20168.388.808.228.621,084,218
2/11/20167.978.457.858.311,156,152
2/10/20167.258.957.258.124,660,797
2/9/20167.557.817.427.48870,380
2/8/20167.867.927.557.701,108,170
2/5/20168.298.367.977.971,543,071
2/4/20168.008.427.968.361,509,286
2/3/20167.818.147.778.002,901,458
2/2/20168.208.297.717.761,880,658
2/1/20168.328.348.208.301,307,036
1/29/20168.188.448.118.411,772,715
1/28/20168.538.628.088.121,305,058
1/27/20168.498.648.398.42680,341
1/26/20168.488.648.398.51864,420
1/25/20168.618.708.458.46574,174
1/22/20168.538.828.538.65773,973
1/21/20168.378.538.268.451,211,472
1/20/20168.318.468.058.372,232,809
1/19/20169.089.138.788.86955,653
1/15/20168.989.108.638.991,118,356
1/14/20169.309.428.939.271,198,833
1/13/20169.759.919.279.32673,321
1/12/20169.659.899.519.75679,667
1/11/20169.529.619.479.56954,183
1/8/20169.679.849.379.401,345,133
1/7/20169.669.929.579.611,233,965
1/6/201610.0510.149.789.821,470,766
1/5/201610.5310.5510.1010.191,071,589
1/4/201610.5510.7710.3410.381,491,993
12/31/201510.7010.8710.6410.71624,376
12/30/201510.8010.9010.6410.75715,912
12/29/201510.8510.9210.7410.77642,447
12/28/201510.9311.0410.8110.85887,831
12/24/201510.8311.0210.7811.00341,419
12/23/201510.7010.8510.6510.82625,138
12/22/201510.5110.6810.4610.66716,624
12/21/201510.3110.5010.1610.50840,814
12/18/201510.1310.3110.1110.261,825,306
12/17/201510.4210.4610.1710.191,318,971
12/16/201510.3710.4010.2310.36907,275
12/15/201510.3010.4010.1510.281,156,881
12/14/201510.4910.5710.2110.341,357,643
12/11/201510.8310.8510.4110.472,950,578
12/10/201511.0811.0810.8910.941,430,538
12/9/201511.1611.2610.9911.12772,248
12/8/201511.2711.3911.1511.18628,727
12/7/201511.5011.6111.3411.35640,830
  • Showing 1-100 of 868 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center