$10.91 +0.11 (%) Ruckus Wireless Inc - NYSE

May. 21, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RKUS historical data

Date Open High Low Close Volume
5/21/201510.8211.0610.8210.911,015,868
5/20/201510.9510.9810.7310.801,156,216
5/19/201511.1511.2510.8910.951,037,498
5/18/201510.9911.2910.9711.171,102,560
5/15/201511.0211.0810.9311.01640,394
5/14/201510.8511.1010.8211.06896,165
5/13/201510.8811.0010.8510.92720,164
5/12/201510.8111.0110.8010.821,080,789
5/11/201510.6210.9210.6210.811,461,346
5/8/201510.6010.7610.5810.59934,618
5/7/201510.2210.6210.2010.582,005,349
5/6/201510.3110.3510.0810.202,021,158
5/5/201510.7610.7910.1110.223,350,933
5/4/201510.7810.9310.5610.821,823,396
5/1/201510.9011.2110.4910.785,711,132
4/30/201511.9712.0011.6311.681,756,499
4/29/201512.2412.3411.9612.021,043,142
4/28/201512.1112.4212.0512.281,051,075
4/27/201512.2012.3712.0212.14946,711
4/24/201512.5012.5512.1612.23751,401
4/23/201512.4012.5712.2812.46578,245
4/22/201512.5512.6312.3212.44495,863
4/21/201512.5512.6012.4012.53527,018
4/20/201512.4212.5012.1312.47989,274
4/17/201512.4112.4712.2612.351,117,189
4/16/201512.5412.7212.4212.531,087,095
4/15/201512.3212.5212.2012.491,091,600
4/14/201512.1712.3212.0212.291,244,687
4/13/201512.6512.6511.9812.143,856,447
4/10/201513.0213.2412.8912.95755,005
4/9/201512.8713.2212.8012.97687,682
4/8/201512.7613.0012.6112.861,338,525
4/7/201512.5612.9312.5312.78912,893
4/6/201512.7212.8312.4612.571,570,846
4/2/201512.8813.0212.7312.89814,582
4/1/201512.8812.9012.5812.871,535,525
3/31/201512.9313.0212.6512.871,285,344
3/30/201512.4512.9912.2912.941,797,870
3/27/201512.4312.4512.1312.29872,904
3/26/201512.1812.3312.0112.171,179,174
3/25/201512.5312.5412.2012.271,121,693
3/24/201512.5112.6212.3212.54659,080
3/23/201512.7412.7412.5012.53999,252
3/20/201512.7213.1012.6812.742,290,523
3/19/201512.5912.6512.3712.631,122,248
3/18/201512.4412.6512.3212.59890,973
3/17/201512.4512.6012.2912.47841,025
3/16/201512.6612.8712.4512.541,368,740
3/13/201512.2712.6912.2512.631,550,449
3/12/201512.1912.3212.0212.291,430,760
3/11/201511.9412.2011.8812.181,543,219
3/10/201512.5612.5811.5311.733,188,943
3/9/201512.3412.6912.2812.691,084,453
3/6/201512.4112.5612.2512.351,233,622
3/5/201512.4112.6812.3412.521,198,727
3/4/201512.1712.3512.0512.31980,518
3/3/201512.2612.5512.1012.211,642,334
3/2/201512.4412.4511.8612.262,924,193
2/27/201512.0212.6811.9912.664,253,000
2/26/201511.8612.0511.5112.022,552,634
2/25/201511.2811.9811.0911.863,624,494
2/24/201511.1811.3510.9711.201,178,685
2/23/201511.4811.4910.9411.181,710,375
2/20/201510.8011.7210.7911.483,720,495
2/19/201510.5210.9210.4510.841,232,493
2/18/201510.6310.7910.4110.581,006,977
2/17/201510.5210.6310.4010.611,149,239
2/13/201510.7010.8510.4110.531,412,416
2/12/201510.4711.1010.4110.653,766,627
2/11/201510.1210.5910.0910.413,085,298
2/10/201510.3810.6810.2810.512,166,645
2/9/201510.2010.3010.0610.281,657,150
2/6/201510.1910.3110.0310.111,515,331
2/5/201510.2110.3110.0310.151,199,519
2/4/201510.3210.4010.0910.161,865,457
2/3/201510.4810.5010.2410.391,148,252
2/2/201510.6210.7610.3110.40998,754
1/30/201510.5510.8010.4210.59872,176
1/29/201510.6310.7410.2410.651,273,178
1/28/201510.5210.8610.3710.631,564,193
1/27/201510.5410.5810.2210.411,068,390
1/26/201510.3010.7110.0910.702,483,411
1/23/20159.539.989.529.941,747,497
1/22/20159.769.809.509.521,561,996
1/21/20159.519.809.429.682,014,744
1/20/20159.369.509.239.251,359,117
1/16/20159.159.519.159.361,740,798
1/15/20159.419.509.159.211,492,054
1/14/20159.389.559.119.412,043,819
1/13/20159.769.899.409.551,321,391
1/12/20159.9810.009.509.721,913,726
1/9/201510.2110.449.909.982,535,867
1/8/201510.4910.5510.3910.441,415,086
1/7/201510.8010.8810.3210.39941,135
1/6/201511.3511.3610.5310.741,504,274
1/5/201511.7011.7011.1311.29821,640
1/2/201512.1012.1311.6011.75772,739
12/31/201411.8412.1111.8212.021,038,765
12/30/201411.5611.7511.4811.71989,990
12/29/201411.7511.8111.4911.62451,015
  • Showing 1-100 of 631 items
  • 1
  • 2
  • 3
  • ...
  • 7
  • >>
Trading Center