$11.87 +0.11 (%) Ruckus Wireless Inc - NYSE

Oct. 21, 2014 | 11:30 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RKUS historical data

Date Open High Low Close Volume
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
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
  • Showing 1-100 of 484 items
  • 1
  • 2
  • 3
  • ...
  • 5
  • >>
Trading Center