$11.27 +0.18 (%) Ruckus Wireless Inc - NYSE

Aug. 27, 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
8/26/201510.9111.1610.7711.091,254,703
8/25/201510.9911.2510.6310.651,573,375
8/24/201510.6811.3510.5010.681,649,988
8/21/201511.3011.5011.1511.28973,939
8/20/201511.8811.9511.3611.471,679,569
8/19/201512.1112.2711.9112.00874,906
8/18/201512.3512.4412.2212.22900,459
8/17/201512.1412.4012.0012.381,067,501
8/14/201512.1712.3612.1312.20695,643
8/13/201512.1512.2912.1012.20777,337
8/12/201511.5612.2011.3812.151,258,108
8/11/201511.9712.1811.5811.651,007,377
8/10/201512.1512.1711.9612.07716,146
8/7/201511.9412.1011.7912.07620,084
8/6/201512.2012.3511.8911.99989,138
8/5/201511.9612.4911.9312.201,926,646
8/4/201511.9812.1611.8011.921,483,319
8/3/201512.3312.3511.8411.991,768,305
7/31/201512.3012.5812.0612.332,333,714
7/30/201511.0612.4011.0112.275,243,795
7/29/201510.2910.4210.0010.321,274,777
7/28/201510.3010.4010.0610.281,139,785
7/27/201510.1010.329.9910.251,099,160
7/24/201510.4910.6310.0610.131,843,934
7/23/201510.5610.7310.4110.46792,966
7/22/201510.5710.5710.3510.49790,318
7/21/201510.5110.6710.3610.60839,445
7/20/201510.7210.8210.4710.541,026,006
7/17/201510.8010.9710.4810.711,388,580
7/16/201510.3410.6410.2810.421,138,274
7/15/201510.6010.6210.1410.241,103,617
7/14/201510.4510.6210.4310.58861,161
7/13/201510.2310.5510.2110.441,009,231
7/10/201510.0210.239.9810.13810,724
7/9/20159.8910.099.749.901,150,809
7/8/20159.909.999.629.721,326,809
7/7/20159.8410.059.709.961,750,160
7/6/201510.1310.139.739.841,737,824
7/2/201510.4810.4810.2110.24805,722
7/1/201510.4310.6410.2610.501,221,046
6/30/201510.3410.3910.1410.34913,713
6/29/201510.4910.4910.1310.251,697,192
6/26/201511.2211.2410.5510.591,699,408
6/25/201511.1311.3511.0811.21638,046
6/24/201511.3511.5411.0411.081,054,689
6/23/201511.2111.4311.1211.341,227,189
6/22/201511.2511.3311.1311.17643,919
6/19/201511.5711.5811.1411.181,467,472
6/18/201511.6511.7411.5111.571,171,504
6/17/201511.7011.7511.5511.621,025,794
6/16/201511.5711.8911.5411.701,171,438
6/15/201511.7311.7311.5211.561,126,280
6/12/201511.2711.8611.2411.791,828,572
6/11/201511.4311.4911.1811.31886,662
6/10/201511.0711.4611.0311.371,042,421
6/9/201511.1211.2411.0211.04718,528
6/8/201511.3111.4011.0611.15952,186
6/5/201511.0611.3110.8711.29766,309
6/4/201511.0711.1711.0011.07994,753
6/3/201510.8611.1910.8011.091,455,727
6/2/201510.6711.0110.6310.871,316,119
6/1/201510.6210.7710.4310.701,604,552
5/29/201510.6510.7810.5010.511,165,189
5/28/201510.2910.7110.2410.652,475,999
5/27/201510.6310.6710.1710.312,572,350
5/26/201510.7310.7410.3210.601,507,305
5/22/201510.8910.9810.6710.82791,972
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
  • Showing 1-100 of 698 items
  • 1
  • 2
  • 3
  • ...
  • 7
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!