$12.29 +0.12 (%) Ruckus Wireless Inc - NYSE

Mar. 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
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
12/26/201411.6611.8911.6611.80531,599
12/24/201411.6311.7911.5811.65251,284
12/23/201411.7411.8911.5611.64834,982
12/22/201411.8511.9511.1511.661,314,319
12/19/201411.6911.9911.6511.991,797,684
12/18/201411.7011.7311.5111.671,075,827
12/17/201411.2011.6011.0211.521,668,696
12/16/201411.2511.4211.0011.271,219,395
12/15/201411.3911.5711.2011.29866,361
12/12/201410.9911.4710.9511.311,109,130
12/11/201411.1211.3611.0211.161,065,015
12/10/201411.7211.7810.8210.881,871,298
12/9/201411.5111.7711.3411.77870,607
12/8/201411.9511.9911.5711.62929,831
12/5/201411.7112.0111.6712.001,310,590
12/4/201411.7611.8911.6311.69933,826
12/3/201411.5111.7911.5111.761,173,036
12/2/201411.3111.6011.3111.50958,412
12/1/201411.4611.4611.1211.301,217,257
11/28/201411.8011.8111.4411.46682,692
11/26/201411.7611.9411.7511.83983,077
11/25/201411.8811.9511.7011.791,194,460
11/24/201411.7111.9611.7011.881,184,105
11/21/201412.7012.7611.5011.702,700,226
11/20/201412.3912.6212.2512.481,031,910
11/19/201412.8512.9012.3312.441,099,676
11/18/201412.6813.0012.6712.852,312,729
11/17/201412.2612.5712.0912.401,809,185
11/14/201412.0912.4612.0412.32780,386
11/13/201412.5512.5912.0512.091,076,872
11/12/201412.6012.6612.3712.53704,662
11/11/201412.5112.8212.4112.671,418,295
11/10/201412.7012.7212.3812.541,079,993
11/7/201412.5212.6912.2112.651,221,731
11/6/201412.5512.6912.3412.611,331,305
11/5/201412.7312.7412.1112.351,463,335
11/4/201412.8513.1312.3712.601,371,732
11/3/201413.1013.2512.7712.821,318,866
  • Showing 1-100 of 593 items
  • 1
  • 2
  • 3
  • ...
  • 6
  • >>
Trading Center