Historical Stock Prices

RKUS 
$12.23
*  
0.23
1.85%
Get RKUS Alerts
*Delayed - data as of Apr. 24, 2015  -  Find a broker to begin trading RKUS now
Exchange: NYSE
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 24-JAN-2015 TO 24-APR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
04/24/2015 12.5 12.55 12.16 12.23 751,401
04/23/2015 12.4 12.57 12.28 12.46 578,245
04/22/2015 12.55 12.63 12.32 12.44 495,863
04/21/2015 12.55 12.5999 12.4 12.53 527,018
04/20/2015 12.42 12.5 12.13 12.47 989,274
04/17/2015 12.41 12.47 12.26 12.35 1,116,689
04/16/2015 12.54 12.72 12.42 12.53 1,087,095
04/15/2015 12.32 12.52 12.2 12.49 1,091,600
04/14/2015 12.17 12.32 12.02 12.29 1,244,687
04/13/2015 12.65 12.65 11.9801 12.14 3,856,447
04/10/2015 13.02 13.24 12.89 12.95 755,005
04/09/2015 12.87 13.219 12.8 12.97 687,682
04/08/2015 12.76 13 12.61 12.86 1,338,525
04/07/2015 12.56 12.93 12.53 12.78 912,893
04/06/2015 12.72 12.83 12.46 12.57 1,570,846
04/02/2015 12.88 13.02 12.73 12.89 814,582
04/01/2015 12.88 12.9 12.58 12.87 1,535,525
03/31/2015 12.93 13.02 12.65 12.87 1,285,344
03/30/2015 12.45 12.99 12.29 12.94 1,797,870
03/27/2015 12.43 12.45 12.13 12.29 872,904
03/26/2015 12.18 12.33 12.01 12.17 1,177,974
03/25/2015 12.53 12.536 12.2 12.27 1,121,693
03/24/2015 12.51 12.62 12.32 12.54 655,901
03/23/2015 12.74 12.74 12.5 12.53 999,252
03/20/2015 12.72 13.0957 12.68 12.74 2,290,523
03/19/2015 12.59 12.65 12.37 12.63 1,109,917
03/18/2015 12.44 12.65 12.32 12.59 890,973
03/17/2015 12.45 12.6 12.29 12.47 841,025
03/16/2015 12.66 12.87 12.45 12.54 1,368,740
03/13/2015 12.27 12.69 12.25 12.63 1,549,949
03/12/2015 12.19 12.32 12.015 12.29 1,430,680
03/11/2015 11.94 12.2 11.88 12.18 1,543,219
03/10/2015 12.56 12.58 11.53 11.73 3,186,443
03/09/2015 12.34 12.69 12.28 12.69 1,084,453
03/06/2015 12.41 12.56 12.25 12.35 1,233,582
03/05/2015 12.41 12.6746 12.34 12.52 1,198,727
03/04/2015 12.17 12.35 12.05 12.31 980,518
03/03/2015 12.26 12.5522 12.1 12.21 1,642,334
03/02/2015 12.44 12.45 11.855 12.26 2,921,863
02/27/2015 12.02 12.68 11.99 12.66 4,252,618
02/26/2015 11.86 12.05 11.51 12.02 2,552,634
02/25/2015 11.28 11.98 11.09 11.86 3,622,651
02/24/2015 11.18 11.35 10.97 11.2 1,178,685
02/23/2015 11.48 11.49 10.94 11.18 1,700,375
02/20/2015 10.8 11.719 10.79 11.48 3,718,955
02/19/2015 10.52 10.92 10.45 10.84 1,232,493
02/18/2015 10.63 10.79 10.41 10.58 1,006,977
02/17/2015 10.52 10.63 10.4 10.61 1,149,239
02/13/2015 10.7 10.85 10.41 10.53 1,412,416
02/12/2015 10.47 11.1 10.41 10.65 3,766,627
02/11/2015 10.12 10.59 10.09 10.41 3,085,298
02/10/2015 10.38 10.68 10.28 10.51 2,150,772
02/09/2015 10.2 10.3 10.055 10.28 1,657,100
02/06/2015 10.19 10.31 10.03 10.11 1,515,331
02/05/2015 10.21 10.31 10.03 10.15 1,199,519
02/04/2015 10.32 10.4 10.09 10.16 1,865,357
02/03/2015 10.48 10.5 10.24 10.39 1,148,252
02/02/2015 10.62 10.76 10.31 10.4 998,754
01/30/2015 10.55 10.8 10.42 10.59 872,176
01/29/2015 10.63 10.74 10.24 10.65 1,273,178
01/28/2015 10.52 10.86 10.37 10.63 1,564,193
01/27/2015 10.54 10.58 10.22 10.41 1,068,390
01/26/2015 10.3 10.71 10.09 10.7 2,483,411
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?