Ruckus Wireless Inc $10.20

up +0.03


16/4/2014 06:40 PM  |  NYSE : RKUS  
Industries : Computer Hardware / Computer Based Systems
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RKUS historical data

Date Open High Low Close Volume
4/16/201410.2410.329.9610.20840,599
4/15/201410.1110.279.6110.171,353,050
4/14/201410.2510.429.9010.071,477,120
4/11/201410.5310.709.9710.112,043,630
4/10/201411.1711.1910.5410.661,412,850
4/9/201411.0211.2310.8211.21857,147
4/8/201410.7111.0810.7110.901,259,780
4/7/201411.0911.2810.5210.671,424,820
4/4/201411.6311.8311.0911.152,208,300
4/3/201412.2212.3611.6811.691,151,280
4/2/201412.3412.4212.1012.23723,448
4/1/201412.1312.4812.0812.301,310,250
3/31/201411.8312.2411.8112.161,949,660
3/28/201411.8011.9811.3911.631,713,680
3/27/201411.6411.9211.1711.561,698,440
3/26/201412.6412.7011.4311.562,692,740
3/25/201412.9713.0412.3912.532,577,680
3/24/201413.3913.4912.7712.861,660,540
3/21/201413.8013.8613.3113.401,418,800
3/20/201413.8214.1413.7013.751,053,930
3/19/201413.9014.0413.6213.701,368,040
3/18/201413.4413.5813.1613.531,110,510
3/17/201413.2113.5013.1713.431,493,920
3/14/201413.1713.3912.9013.051,414,920
3/13/201413.9714.0013.2013.231,784,440
3/12/201413.8814.1313.7213.881,175,330
3/11/201414.4114.5013.7613.774,551,590
3/10/201415.2015.2214.7814.961,274,230
3/7/201415.3915.5015.0215.191,310,370
3/6/201415.3915.4014.9915.221,261,450
3/5/201414.4015.4914.3815.293,208,790
3/4/201414.3014.7114.2214.462,871,980
3/3/201413.9014.2113.9014.141,659,940
2/28/201414.0814.1113.7214.002,903,100
2/27/201413.7114.2613.5214.222,819,380
2/26/201413.7214.0313.5413.712,938,380
2/25/201414.0714.0813.5613.721,793,300
2/24/201413.8614.2713.8614.232,525,570
2/21/201413.9614.0513.7113.871,216,070
2/20/201413.8313.9913.6613.89929,768
2/19/201413.8814.0513.7613.791,205,340
2/18/201413.3714.0213.2313.982,163,840
2/14/201413.7713.8213.3613.521,333,390
2/13/201413.5114.1413.2513.882,553,530
2/12/201413.1213.8912.9513.723,698,140
2/11/201413.2813.4512.9513.051,542,890
2/10/201413.2613.2713.0013.20522,417
2/7/201413.1613.4013.0813.34572,199
2/6/201412.7213.2612.7213.10703,565
2/5/201412.6212.7112.1512.66823,698
2/4/201412.6812.8912.5712.63493,751
2/3/201413.3813.5312.5712.661,045,430
1/31/201413.5613.7213.1613.43881,946
1/30/201413.4513.8913.1913.851,120,270
1/29/201413.3313.3913.0813.24562,104
1/28/201413.3613.6413.2713.51629,092
1/27/201413.5613.6213.0613.36846,199
1/24/201414.3314.3313.4013.511,346,700
1/23/201414.8314.8814.2014.42836,749
1/22/201414.9515.0714.7014.94223,870
1/21/201415.0715.1514.7114.98382,245
1/17/201415.2015.2214.7815.01591,883
1/16/201414.7815.2114.7815.15733,955
1/15/201414.4214.8014.4214.79523,017
1/14/201414.1514.4413.9814.38559,476
1/13/201414.8214.8714.0414.12800,643
1/10/201414.8914.9014.4114.83448,707
1/9/201415.2615.3514.6114.891,154,580
1/8/201414.9715.5514.9315.242,095,080
1/7/201414.6014.7814.4214.77647,487
1/6/201414.1714.6914.0314.581,280,340
1/3/201413.7714.1313.7514.06652,871
1/2/201414.1614.1613.5513.76993,333
12/31/201314.1514.2714.0314.20522,024
12/30/201314.2014.2914.0414.16361,557
12/27/201314.2714.3714.1014.17437,000
12/26/201314.4914.5014.1014.20567,705
12/24/201314.3914.4514.2914.45364,174
12/23/201314.5014.6914.2614.37681,463
12/20/201314.4014.5214.2514.471,636,970
12/19/201314.0714.3914.0214.341,703,930
12/18/201313.9514.1113.7314.061,493,060
12/17/201313.5014.0013.3413.891,876,900
12/16/201312.9313.5612.9013.531,880,860
12/13/201312.9813.0812.7812.90942,107
12/12/201312.9613.1312.7012.941,113,160
12/11/201313.0513.5012.8512.952,571,570
12/10/201313.0013.1012.7512.781,071,560
12/9/201312.8213.1312.7513.08715,488
12/6/201313.1013.1012.8012.85671,149
12/5/201313.1913.2112.7512.951,212,900
12/4/201313.2213.3613.0813.23718,159
12/3/201313.4413.4513.1113.25914,457
12/2/201313.6613.7013.2513.492,029,540
11/29/201313.2513.2812.7013.04959,799
11/27/201313.0113.4012.8813.251,692,100
11/26/201312.4912.7512.3312.651,379,370
11/25/201312.9612.9612.4012.47786,224
11/22/201313.0513.1012.7212.931,075,060
11/21/201312.7012.9012.6112.71663,166
Trading Center