Ruckus Wireless, Inc. Historical Stock Prices

RKUS 
$13.65
*  
0.11
0.81%
Get RKUS Alerts
*Delayed - data as of Aug. 21, 2014 10:19 ET  -  Find a broker to begin trading RKUS now
Exchange: NYSE
Industry: Technology
Community Rating:
View:    RKUS Real Time
 
 
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 20-MAY-2014 TO 20-AUG-2014

Date Open High Low Close / Last Volume
10:19  13.56  13.67  13.40  13.65 196,506
08/20/2014 13.3 13.58 13.21 13.54 1,374,616
08/19/2014 13.1 13.42 13 13.38 1,608,967
08/18/2014 12.96 13.15 12.9 13.15 1,020,983
08/15/2014 12.92 13.02 12.67 12.82 720,400
08/14/2014 13.02 13.02 12.73 12.83 787,279
08/13/2014 13 13.11 12.8 12.96 861,812
08/12/2014 12.94 13.03 12.84 12.93 943,645
08/11/2014 12.95 13.06 12.8899 12.93 1,662,978
08/08/2014 12.7 12.98 12.65 12.9 1,285,424
08/07/2014 12.74 12.88 12.58 12.68 978,414
08/06/2014 12.48 12.76 12.4201 12.66 1,131,843
08/05/2014 12.34 12.8 12.33 12.58 1,161,084
08/04/2014 12.47 12.6 12.27 12.46 1,498,173
08/01/2014 12.93 13.0823 12.36 12.58 2,068,994
07/31/2014 13.22 13.33 12.68 12.91 2,503,570
07/30/2014 12.81 13.075 12.66 12.96 2,726,093
07/29/2014 12.28 12.6 12.13 12.58 1,230,263
07/28/2014 12.5 12.56 12.14 12.34 1,082,248
07/25/2014 12.22 12.54 12.11 12.5 1,783,301
07/24/2014 11.86 12.445 11.8 12.39 2,556,366
07/23/2014 11.59 11.59 11.17 11.35 529,395
07/22/2014 11.36 11.68 11.36 11.53 697,902
07/21/2014 11.38 11.38 11.13 11.29 531,967
07/18/2014 11.17 11.46 11.14 11.42 539,489
07/17/2014 11.18 11.43 11.06 11.17 724,543
07/16/2014 11.45 11.45 11.175 11.22 1,115,720
07/15/2014 11.61 11.7001 11.21 11.44 941,152
07/14/2014 11.92 11.94 11.4 11.6 1,787,623
07/11/2014 10.99 11.95 10.95 11.88 3,395,345
07/10/2014 10.8 11.2 10.3 11.01 1,133,361
07/09/2014 11.08 11.23 11.05 11.13 814,062
07/08/2014 11.32 11.37 10.75 11.05 2,048,060
07/07/2014 11.84 11.84 11.37 11.4 1,487,739
07/03/2014 12.02 12.0999 11.765 11.89 590,991
07/02/2014 12 12.1 11.74 11.98 1,264,010
07/01/2014 11.97 12.18 11.87 11.9 1,252,620
06/30/2014 11.94 12.005 11.651 11.91 1,123,575
06/27/2014 11.73 12.05 11.69 11.99 2,709,615
06/26/2014 11.5 11.84 11.41 11.76 1,145,761
06/25/2014 11.4 11.56 11.1 11.42 799,368
06/24/2014 11.76 11.96 11.42 11.5 2,117,124
06/23/2014 11.47 12.08 11.33 11.96 2,141,709
06/20/2014 11.5 11.5 11.16 11.47 1,466,646
06/19/2014 11.5 11.73 11.335 11.43 871,329
06/18/2014 11.48 11.52 11.095 11.31 1,000,137
06/17/2014 11.42 11.59 11.22 11.48 1,675,469
06/16/2014 11.44 11.6 11.32 11.38 1,215,565
06/13/2014 11.27 11.63 11.02 11.52 1,429,656
06/12/2014 11 11.49 10.85 11.25 1,657,660
06/11/2014 10.53 11.07 10.48 11.01 1,188,140
06/10/2014 10.71 10.73 10.5 10.59 1,041,694
06/09/2014 10.86 10.891 10.6 10.69 764,811
06/06/2014 10.9 11.17 10.81 10.89 1,185,569
06/05/2014 10.42 10.92 10.31 10.85 1,678,137
06/04/2014 10.45 10.55 10.3 10.33 836,160
06/03/2014 10.46 10.6 10.33 10.48 840,023
06/02/2014 10.8 10.8 10.38 10.52 998,619
05/30/2014 10.8 10.84 10.45 10.8 2,078,316
05/29/2014 10.59 10.96 10.57 10.8 1,819,018
05/28/2014 10.76 10.82 10.47 10.59 1,551,333
05/27/2014 10.52 10.695 10.25 10.37 1,599,421
05/23/2014 10.48 10.5999 10.14 10.42 4,036,638
05/22/2014 9.53 9.91 9.46 9.8 1,809,555
05/21/2014 9.29 9.58 9.22 9.52 1,306,380
05/20/2014 9.26 9.26 9.01 9.19 1,419,530
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?