Ruckus Wireless Inc $12.96

up +0.38


30/7/2014 04:08 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
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
4/24/201410.7910.9010.5410.661,134,531
4/23/201411.0011.0410.5210.561,855,284
4/22/201410.6111.1710.6011.062,631,077
4/21/201410.4410.5010.2010.37601,484
4/17/201410.1610.5110.1210.40964,821
4/16/201410.2410.329.9610.20840,599
4/15/201410.1110.279.6110.171,353,050
4/14/201410.2510.429.9010.071,477,118
4/11/201410.5310.709.9710.112,043,627
4/10/201411.1711.1910.5410.661,412,854
4/9/201411.0211.2310.8211.21857,147
4/8/201410.7111.0810.7110.901,259,779
4/7/201411.0911.2810.5210.671,424,823
4/4/201411.6311.8311.0911.152,208,298
4/3/201412.2212.3611.6811.691,151,285
4/2/201412.3412.4212.1012.23723,448
4/1/201412.1312.4812.0812.301,310,249
3/31/201411.8312.2411.8112.161,949,662
3/28/201411.8011.9811.3911.631,713,675
3/27/201411.6411.9211.1711.561,698,440
3/26/201412.6412.7011.4311.562,692,740
3/25/201412.9713.0412.3912.532,577,684
3/24/201413.3913.4912.7712.861,660,541
3/21/201413.8013.8613.3113.401,418,800
3/20/201413.8214.1413.7013.751,053,931
3/19/201413.9014.0413.6213.701,368,040
3/18/201413.4413.5813.1613.531,110,507
3/17/201413.2113.5013.1713.431,493,917
3/14/201413.1713.3912.9013.051,414,918
3/13/201413.9714.0013.2013.231,784,445
3/12/201413.8814.1313.7213.881,175,328
3/11/201414.4114.5013.7613.774,551,588
3/10/201415.2015.2214.7814.961,274,226
Trading Center