FUEL

Rocket Fuel Inc. Historical Stock Prices

$23.47
*  
0.92
3.77%
Get FUEL Alerts
*Delayed - data as of Jul. 9, 2014  -  Find a broker to begin trading FUEL now
Exchange: NASDAQ
Industry: Technology
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 09-APR-2014 TO 09-JUL-2014

Date Open High Low Close / Last Volume
16:00  24.57  24.63  23.02  23.47 859,001
07/09/2014 24.57 24.63 23.02 23.47 859,101
07/08/2014 25.56 25.9999 24 24.39 538,717
07/07/2014 28.48 28.48 25.4 25.74 1,094,389
07/03/2014 28.25 28.88 28.03 28.54 148,683
07/02/2014 29.46 29.77 27.7 28.17 654,887
07/01/2014 31.27 31.27 29.1 29.63 846,929
06/30/2014 29.89 31.61 29.8 31.09 406,279
06/27/2014 29.56 30.28 29.26 30.07 1,980,832
06/26/2014 29.53 29.8699 29.07 29.78 248,815
06/25/2014 29.95 30 29.02 29.425 348,313
06/24/2014 30.25 31.84 28.83 29.95 1,054,331
06/23/2014 27.65 30.81 27.51 30.33 897,726
06/20/2014 27.09 27.9 26.52 27.85 610,856
06/19/2014 26.69 27.87 26.38 27.16 440,776
06/18/2014 26.17 26.9 25.75 26.58 324,609
06/17/2014 27 27.26 25.68 26.25 489,739
06/16/2014 24.68 27.53 24.5417 26.89 603,917
06/13/2014 25.23 25.5 24.39 24.65 190,101
06/12/2014 24.17 25.2 24.01 25.09 361,848
06/11/2014 24 24.3 23.12 24.17 215,594
06/10/2014 23.58 23.98 23.1356 23.37 295,028
06/09/2014 23.63 23.9075 23.18 23.59 420,764
06/06/2014 23.14 23.97 23.13 23.58 340,252
06/05/2014 22.88 23.61 22.6 23.1 493,150
06/04/2014 24.09 24.15 22.87 22.97 298,688
06/03/2014 23.64 24.5 22.85 24.32 395,564
06/02/2014 25 25 23.95 24.2 387,911
05/30/2014 24.86 25.095 24.4 25 755,346
05/29/2014 24.52 25.25 24.47 25.15 357,565
05/28/2014 24.33 24.85 24.3 24.73 687,818
05/27/2014 24.97 25.1 24.41 24.55 481,717
05/23/2014 24.22 25 23.77 24.53 654,584
05/22/2014 24.58 25 24.01 24.33 619,119
05/21/2014 23.97 24.93 23.97 24.5 695,113
05/20/2014 23.16 23.95 22.861 23.84 585,356
05/19/2014 22.01 23.65 21.8 23.05 617,904
05/16/2014 22.2 22.3546 21.59 22.08 389,197
05/15/2014 21.82 22.105 21.08 21.88 449,515
05/14/2014 21.8 22.7337 21.65 22.07 960,938
05/13/2014 21 22.15 20.9 21.91 1,328,707
05/12/2014 21.96 21.96 21.09 21.14 2,506,611
05/09/2014 19.77 22.16 19.3101 21.83 9,027,870
05/08/2014 27.06 29.24 26.86 27.81 2,201,598
05/07/2014 30.94 31.99 26.64 26.85 1,557,728
05/06/2014 32.3 32.6999 30.521 31 631,176
05/05/2014 32.98 33 31.72 32.43 493,178
05/02/2014 33.51 33.94 32.14 32.36 383,869
05/01/2014 32.49 35.09 31.714 33.48 980,304
04/30/2014 31.3 32.47 31 32.07 501,686
04/29/2014 31.64 32.06 30.2201 31.54 716,023
04/28/2014 31.21 31.77 28.64 31.58 1,741,324
04/25/2014 35.01 35.1 30.51 31.04 1,251,347
04/24/2014 37.68 38.0999 35.1214 35.22 503,089
04/23/2014 37.77 38.19 36.71 37.25 302,569
04/22/2014 35.76 38.32 35.75 37.95 766,142
04/21/2014 35.48 36.68 34.47 36.34 505,411
04/17/2014 36.5 37.06 35.3 35.78 636,105
04/16/2014 38 38.19 36.16 36.62 349,345
04/15/2014 35.83 37 33.87 36.56 630,717
04/14/2014 36.99 38.48 35.5 36.03 500,490
04/11/2014 39.47 39.99 35.89 36.63 964,399
04/10/2014 41.8 42.3 38.54 40.1 762,961
04/09/2014 41.06 42.15 41.06 41.98 414,915
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?