$11.99 +0.32 (%) Ruckus Wireless Inc - NYSE

Dec. 19, 2014 | 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
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
10/31/201412.8813.0012.6812.981,019,526
10/30/201412.9613.0812.5112.65862,691
10/29/201412.7213.2112.4712.561,081,134
10/28/201412.2712.8812.2212.741,099,762
10/27/201412.0612.2711.7712.25864,602
10/24/201412.2012.3511.9912.17417,236
10/23/201411.6912.2111.6512.21896,377
10/22/201412.0312.0711.5011.531,017,148
10/21/201411.7412.2311.6712.001,208,540
10/20/201411.6511.8211.5411.76809,613
10/17/201411.8311.8811.5011.68999,732
10/16/201411.5411.8811.3911.681,095,893
10/15/201411.2011.7010.9611.681,701,808
10/14/201411.7711.8911.2211.311,318,603
10/13/201411.8311.9711.4211.611,200,097
10/10/201412.3612.3911.7811.841,243,329
10/9/201412.6712.9512.5012.541,219,413
10/8/201412.8612.9012.3312.681,928,898
10/7/201413.2313.2612.8212.86962,819
10/6/201413.8213.9113.1013.37772,717
10/3/201413.7714.0513.7413.81735,243
10/2/201413.4513.7313.2313.66695,415
10/1/201413.3613.6913.3213.471,307,050
9/30/201413.6613.7013.3013.361,005,850
9/29/201413.5113.7613.4313.60695,946
9/26/201413.4013.7513.3713.691,366,334
9/25/201413.6213.8213.2313.381,355,681
9/24/201413.6213.6613.4213.571,220,272
9/23/201413.8513.9113.5913.672,148,005
9/22/201414.4314.4313.7813.851,505,909
9/19/201414.6514.7914.2814.492,221,453
9/18/201414.2614.6514.1714.551,988,727
9/17/201414.1114.3114.0514.151,067,605
9/16/201413.9014.1613.7014.16898,606
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
  • Showing 1-100 of 527 items
  • 1
  • 2
  • 3
  • ...
  • 6
  • >>
Trading Center