$8.34 +0.22 (%) Ruckus Wireless Inc - NYSE

Feb. 11, 2016 | 03:49 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RKUS historical data

Date Open High Low Close Volume
2/10/20167.258.957.258.124,660,797
2/9/20167.557.817.427.48870,380
2/8/20167.867.927.557.701,108,170
2/5/20168.298.367.977.971,543,071
2/4/20168.008.427.968.361,509,286
2/3/20167.818.147.778.002,901,458
2/2/20168.208.297.717.761,880,658
2/1/20168.328.348.208.301,307,036
1/29/20168.188.448.118.411,772,715
1/28/20168.538.628.088.121,305,058
1/27/20168.498.648.398.42680,341
1/26/20168.488.648.398.51864,420
1/25/20168.618.708.458.46574,174
1/22/20168.538.828.538.65773,973
1/21/20168.378.538.268.451,211,472
1/20/20168.318.468.058.372,232,809
1/19/20169.089.138.788.86955,653
1/15/20168.989.108.638.991,118,356
1/14/20169.309.428.939.271,198,833
1/13/20169.759.919.279.32673,321
1/12/20169.659.899.519.75679,667
1/11/20169.529.619.479.56954,183
1/8/20169.679.849.379.401,345,133
1/7/20169.669.929.579.611,233,965
1/6/201610.0510.149.789.821,470,766
1/5/201610.5310.5510.1010.191,071,589
1/4/201610.5510.7710.3410.381,491,993
12/31/201510.7010.8710.6410.71624,376
12/30/201510.8010.9010.6410.75715,912
12/29/201510.8510.9210.7410.77642,447
12/28/201510.9311.0410.8110.85887,831
12/24/201510.8311.0210.7811.00341,419
12/23/201510.7010.8510.6510.82625,138
12/22/201510.5110.6810.4610.66716,624
12/21/201510.3110.5010.1610.50840,814
12/18/201510.1310.3110.1110.261,825,306
12/17/201510.4210.4610.1710.191,318,971
12/16/201510.3710.4010.2310.36907,275
12/15/201510.3010.4010.1510.281,156,881
12/14/201510.4910.5710.2110.341,357,643
12/11/201510.8310.8510.4110.472,950,578
12/10/201511.0811.0810.8910.941,430,538
12/9/201511.1611.2610.9911.12772,248
12/8/201511.2711.3911.1511.18628,727
12/7/201511.5011.6111.3411.35640,830
12/4/201511.3711.6211.2611.55772,269
12/3/201511.5511.6311.2911.31675,484
12/2/201511.6011.6511.5011.54546,200
12/1/201511.4911.6111.3811.601,252,717
11/30/201511.3511.5111.3111.451,273,730
11/27/201511.2811.4711.2111.34390,278
11/25/201511.3111.4411.2311.27718,014
11/24/201511.3811.5011.2111.271,378,017
11/23/201511.3511.6811.3311.471,523,686
11/20/201511.1811.4711.1411.391,051,127
11/19/201511.2711.3011.0511.14839,725
11/18/201511.0911.3111.0011.291,157,557
11/17/201511.2211.2210.9211.021,362,292
11/16/201510.9411.3310.9111.221,393,905
11/13/201511.2811.3310.9610.971,465,727
11/12/201511.4811.5611.3111.35761,538
11/11/201511.6511.7011.4911.52676,151
11/10/201511.6511.7111.4811.621,659,607
11/9/201511.5712.0711.5211.692,830,688
11/6/201511.3111.4911.2511.401,356,800
11/5/201511.4111.5211.2511.301,089,242
11/4/201511.4111.5111.2811.361,449,085
11/3/201511.5011.5511.3111.361,931,798
11/2/201511.3011.7111.3011.522,935,351
10/30/201512.1712.5310.9711.2810,244,754
10/29/201513.3013.4312.6712.892,418,031
10/28/201512.8313.3512.8113.301,660,057
10/27/201512.6412.8312.5612.79997,335
10/26/201512.8513.0012.7212.74563,082
10/23/201512.9413.0012.6212.85945,817
10/22/201512.6213.0412.5512.85968,641
10/21/201512.8312.8312.4112.501,029,609
10/20/201512.5412.8112.5112.76723,008
10/19/201512.7012.7012.4712.581,009,349
10/16/201512.7912.9412.6912.77815,193
10/15/201512.3912.7712.3412.74956,094
10/14/201512.2612.4912.0912.381,154,889
10/13/201512.4112.5312.1712.26895,704
10/12/201512.8612.8912.1712.482,724,231
10/9/201513.1813.5013.1513.241,557,894
10/8/201513.1413.2912.9013.161,711,117
10/7/201513.2513.3812.9313.2010,888,937
10/6/201512.9513.2512.7413.175,197,476
10/5/201512.1212.6211.8812.511,229,303
10/2/201511.6912.0111.5812.00870,187
10/1/201511.9011.9111.6011.82939,347
9/30/201511.7111.9511.6011.88926,780
9/29/201511.5411.7111.5011.571,284,888
9/28/201511.7411.8011.2211.551,464,136
9/25/201511.9811.9811.6511.791,108,563
9/24/201511.7211.8711.5611.81850,967
9/23/201511.7511.8511.5511.801,081,527
9/22/201511.7511.8711.6511.731,217,088
9/21/201512.0312.1911.8311.851,407,328
9/18/201511.8311.9911.6511.932,477,875
  • Showing 1-100 of 813 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center