Ruckus Wireless Inc $14.25

up +0.09


17/9/2014 01:55 PM  |  NYSE : RKUS  
Industries : Computer Hardware / Computer Based Systems
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RKUS historical data

Date Open High Low Close Volume
9/16/201413.9014.1613.7014.16895,932
9/15/201414.4414.4513.8613.901,286,918
9/12/201414.4914.5314.0814.463,421,894
9/11/201415.1415.1714.9515.131,201,753
9/10/201414.9715.2114.9015.171,368,999
9/9/201414.9715.1014.9014.971,454,776
9/8/201414.8615.1014.8215.001,323,551
9/5/201414.4514.9614.4214.881,619,034
9/4/201414.5314.8114.4114.531,766,836
9/3/201414.6514.6814.2914.561,808,388
9/2/201413.9414.3313.8814.051,160,576
8/29/201414.0014.0313.7813.91907,761
8/28/201413.8114.0813.7713.98901,847
8/27/201414.0514.0713.9014.00899,916
8/26/201413.6214.0213.4713.991,961,553
8/25/201413.7013.8313.5813.62749,339
8/22/201413.7413.7513.5013.62688,188
8/21/201413.5113.8413.4013.731,440,994
8/20/201413.3013.5813.2113.541,374,616
8/19/201413.1013.4213.0013.381,608,967
8/18/201412.9613.1512.9013.151,021,073
8/15/201412.9213.0212.6712.82720,400
8/14/201413.0213.0212.7312.83787,279
8/13/201413.0013.1112.8012.96861,812
8/12/201412.9413.0312.8412.93943,655
8/11/201412.9513.0612.8912.931,662,978
8/8/201412.7012.9812.6512.901,285,424
8/7/201412.7412.8812.5812.68978,414
8/6/201412.4812.7612.4212.661,131,843
8/5/201412.3412.8012.3312.581,161,084
8/4/201412.4712.6012.2712.461,498,173
8/1/201412.9313.0812.3612.582,068,994
7/31/201413.2213.3312.6812.912,503,570
7/30/201412.8113.0812.6612.962,732,459
7/29/201412.2812.6012.1312.581,230,263
7/28/201412.5012.5612.1412.341,088,848
7/25/201412.2212.5412.1112.501,783,301
7/24/201411.8612.4511.8012.392,563,116
7/23/201411.5911.5911.1711.35529,395
7/22/201411.3611.6811.3611.53697,902
7/21/201411.3811.3811.1311.29531,967
7/18/201411.1711.4611.1411.42539,634
7/17/201411.1811.4311.0611.17724,543
7/16/201411.4511.4511.1811.221,115,720
7/15/201411.6111.7011.2111.44941,152
7/14/201411.9211.9411.4011.601,787,623
7/11/201410.9911.9510.9511.883,395,491
7/10/201410.8011.2010.3011.011,134,161
7/9/201411.0811.2311.0511.13814,062
7/8/201411.3211.3710.7511.052,048,060
7/7/201411.8411.8411.3711.401,487,739
7/3/201412.0212.1011.7711.89590,991
7/2/201412.0012.1011.7411.981,264,010
7/1/201411.9712.1811.8711.901,252,620
6/30/201411.9412.0111.6511.911,123,575
6/27/201411.7312.0511.6911.992,709,615
6/26/201411.5011.8411.4111.761,145,761
6/25/201411.4011.5611.1011.42799,368
6/24/201411.7611.9611.4211.502,117,124
6/23/201411.4712.0811.3311.962,141,709
6/20/201411.5011.5011.1611.471,466,946
6/19/201411.5011.7311.3411.43871,329
6/18/201411.4811.5211.1011.311,000,137
6/17/201411.4211.5911.2211.481,675,469
6/16/201411.4411.6011.3211.381,215,565
6/13/201411.2711.6311.0211.521,429,656
6/12/201411.0011.4910.8511.251,657,660
6/11/201410.5311.0710.4811.011,188,140
6/10/201410.7110.7310.5010.591,041,694
6/9/201410.8610.8910.6010.69764,811
6/6/201410.9011.1710.8110.891,185,569
6/5/201410.4210.9210.3110.851,678,137
6/4/201410.4510.5510.3010.33836,160
6/3/201410.4610.6010.3310.48840,023
6/2/201410.8010.8010.3810.52998,619
5/30/201410.8010.8410.4510.802,078,316
5/29/201410.5910.9610.5710.801,820,018
5/28/201410.7610.8210.4710.591,551,333
5/27/201410.5210.7010.2510.371,602,921
5/23/201410.4810.6010.1410.424,047,892
5/22/20149.539.919.469.801,813,135
5/21/20149.299.589.229.521,306,380
5/20/20149.269.269.019.191,419,530
5/19/20149.159.319.099.291,139,033
5/16/20149.119.268.909.241,597,831
5/15/20148.969.268.659.181,791,589
5/14/20149.109.218.928.961,648,004
5/13/20149.389.499.109.111,672,892
5/12/20149.309.619.249.381,550,387
5/9/20149.509.599.119.192,726,001
5/8/20149.7410.099.549.571,533,024
5/7/201410.1010.159.519.772,058,047
5/6/201410.3410.3410.0710.091,539,649
5/5/201410.7210.7210.3410.391,356,944
5/2/201410.9311.0910.8010.84829,295
5/1/201410.7511.1910.7010.852,700,198
4/30/201410.5710.5710.1910.452,322,118
4/29/201410.2810.6910.1010.631,978,219
4/28/201410.3810.459.8710.271,386,522
4/25/201410.5910.6610.2010.321,461,473
Trading Center