RUCKUS WIRELESS $13.87

up +0.57


17/5/2013 05:17 PM  |  NYSE : RKUS  |  Industries : Manufacturing / Computer and Peripheral Equipment Manufacturing
Type:

RKUS historical data

Date Open High Low Close Volume
5/17/2013 14.00 14.10 13.46 13.87 34924
5/16/2013 12.75 13.73 12.72 13.30 24615
5/15/2013 12.58 12.73 11.82 12.68 45147
5/14/2013 13.00 13.39 12.88 13.05 7099
5/13/2013 13.50 13.52 12.89 12.90 6854
5/10/2013 13.32 13.62 13.08 13.34 9185
5/9/2013 14.10 14.10 13.15 13.21 9760
5/8/2013 13.99 14.28 13.95 14.08 8800
5/7/2013 14.71 15.40 14.00 14.03 34360
5/6/2013 18.90 19.00 17.91 19.00 7712
5/3/2013 18.52 19.00 18.00 18.07 5764
5/2/2013 19.04 19.04 18.05 18.23 2655
5/1/2013 19.30 19.38 18.52 18.59 2448
4/30/2013 19.38 19.85 19.08 19.30 1980
4/29/2013 20.04 20.35 19.28 19.45 3171
4/26/2013 19.30 19.50 19.00 19.47 3619
4/25/2013 18.44 19.23 18.33 19.14 6837
4/24/2013 17.87 17.99 17.57 17.86 2195
4/23/2013 17.10 17.83 17.10 17.77 3476
4/22/2013 17.19 17.30 16.60 17.01 1642
4/19/2013 17.15 17.31 16.72 17.02 1845
4/18/2013 17.32 17.51 16.57 16.89 2100
4/17/2013 17.59 17.75 17.21 17.25 3046
4/16/2013 17.50 18.16 17.15 17.80 2969
4/15/2013 18.69 18.74 17.12 17.36 2642
4/12/2013 18.61 18.89 17.95 18.74 5278
4/11/2013 17.89 19.17 17.41 18.83 6910
4/10/2013 17.04 18.45 16.63 17.90 10525
4/9/2013 17.60 17.73 16.90 17.03 4281
4/8/2013 17.87 18.06 17.16 17.44 3786
4/5/2013 18.67 18.67 17.40 17.79 6180
4/4/2013 20.01 20.01 18.50 18.90 5151
4/3/2013 20.80 20.90 19.55 19.74 3436
4/2/2013 20.83 21.25 20.25 20.56 2833
4/1/2013 20.99 21.13 20.10 20.58 2246
3/28/2013 22.56 22.68 20.78 21.00 4591
3/27/2013 22.96 23.12 22.13 22.44 2866
3/26/2013 23.44 23.52 22.86 22.95 2164
3/25/2013 23.23 23.47 22.75 23.08 2112
3/22/2013 23.57 23.83 23.09 23.23 3037
3/21/2013 23.80 24.35 23.53 23.68 1451
3/20/2013 23.98 24.22 23.59 23.78 1856
3/19/2013 23.24 24.44 23.23 23.96 3058
3/18/2013 23.86 23.86 22.94 23.18 2999
3/15/2013 24.03 24.48 23.73 24.11 3364
3/14/2013 23.71 24.25 23.47 23.90 2282
3/13/2013 22.83 24.01 22.64 23.81 3595
3/12/2013 23.13 23.65 22.77 23.06 3021
3/11/2013 21.85 23.30 21.47 23.03 4851
3/8/2013 21.43 21.88 21.21 21.78 1531
3/7/2013 21.90 22.00 21.19 21.50 1355
3/6/2013 21.55 21.85 21.39 21.70 2315
3/5/2013 20.49 22.10 20.42 21.28 3348
3/4/2013 20.13 20.51 19.90 20.46 1266
3/1/2013 21.29 21.29 20.00 20.28 5977
2/28/2013 20.51 21.72 20.51 21.36 7063
2/27/2013 20.62 20.87 20.22 20.65 3182
2/26/2013 21.30 21.47 20.50 20.62 4571
2/25/2013 20.39 21.45 20.00 21.26 11830
2/22/2013 18.33 20.96 18.33 19.64 21649
2/21/2013 19.13 19.13 18.24 18.29 6831
2/20/2013 20.20 20.40 19.13 19.16 8645
2/19/2013 19.71 20.50 19.60 20.20 9465
2/15/2013 22.56 22.67 19.50 19.61 21324
2/14/2013 22.61 23.15 22.12 22.76 6685
2/13/2013 23.10 24.00 21.35 22.82 23320
2/12/2013 26.44 26.44 25.41 25.87 7970
2/11/2013 25.66 26.50 25.00 25.64 12541
2/8/2013 21.54 25.18 21.43 24.97 15110
2/7/2013 21.24 21.60 20.87 21.43 1884
2/6/2013 21.56 21.77 20.77 21.36 3393
2/5/2013 21.44 21.72 21.31 21.59 2169
2/4/2013 22.59 22.69 21.19 21.41 5263
2/1/2013 23.73 23.73 22.36 22.65 4095
1/31/2013 23.53 23.59 22.70 23.56 2874
1/30/2013 23.54 23.84 23.15 23.53 1496
1/29/2013 24.10 24.24 22.82 23.49 5423
1/28/2013 24.69 24.78 24.10 24.15 3653
1/25/2013 24.62 25.07 24.50 24.74 2168
1/24/2013 24.46 25.20 24.26 24.69 5683
1/23/2013 24.81 24.86 24.05 24.50 3622
1/22/2013 24.46 24.85 24.10 24.40 2471
1/18/2013 24.34 24.90 23.99 24.34 3085
1/17/2013 23.40 24.41 22.92 24.11 6421
1/16/2013 24.30 25.68 23.12 23.15 11834
1/15/2013 21.92 24.34 21.89 24.21 10105
1/14/2013 21.93 21.93 21.28 21.71 745
1/11/2013 21.54 22.16 21.51 21.96 2451
1/10/2013 20.63 21.61 20.63 21.35 3997
1/9/2013 21.54 22.38 20.57 20.63 5470
1/8/2013 21.30 21.65 21.29 21.49 2083
1/7/2013 22.33 22.38 21.35 21.52 7468
1/4/2013 22.72 22.91 21.69 22.65 1837
1/3/2013 23.15 23.80 22.23 22.68 3509
1/2/2013 22.63 23.57 22.63 23.14 3830
12/31/2012 22.50 23.38 22.21 22.53 2771
12/28/2012 21.79 23.28 21.33 22.51 6665
12/27/2012 20.02 22.00 19.59 21.95 4884
12/26/2012 18.83 19.98 18.60 19.94 2316
12/24/2012 18.80 19.00 18.67 18.90 490
Marketplace
Trading Center