Ruckus Wireless, Inc. Common Stock Historical Stock Prices

RKUS 
$13.74
*  
0.10
0.72%
Get RKUS Alerts
*Delayed - data as of Apr. 29, 2016  -  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 30-JAN-2016 TO 29-APR-2016

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.
16:00 13.81 13.83 13.53 13.74 1,253,411
04/29/2016 13.81 13.83 13.53 13.74 1,253,311
04/28/2016 13.87 14.01 13.78 13.84 1,625,312
04/27/2016 13.6 13.97 13.55 13.94 2,614,223
04/26/2016 13.66 13.72 13.56 13.7 930,340
04/25/2016 13.67 13.71 13.61 13.65 594,242
04/22/2016 13.51 13.75 13.51 13.72 1,281,343
04/21/2016 13.66 13.7 13.56 13.57 676,253
04/20/2016 13.41 13.7 13.37 13.7 1,389,364
04/19/2016 13.52 13.5397 13.41 13.47 883,232
04/18/2016 13.48 13.5299 13.4 13.52 1,411,827
04/15/2016 13.6 13.6499 13.47 13.51 824,623
04/14/2016 13.63 13.77 13.59 13.65 823,979
04/13/2016 13.6 13.77 13.6 13.72 1,578,254
04/12/2016 13.73 13.75 13.44 13.56 2,204,679
04/11/2016 13.77 13.93 13.72 13.78 1,644,977
04/08/2016 13.89 13.9 13.65 13.72 3,197,136
04/07/2016 13.62 13.94 13.6 13.89 4,684,393
04/06/2016 13.43 13.68 13.35 13.67 7,225,895
04/05/2016 13 13.58 12.95 13.46 7,802,282
04/04/2016 13.2 13.298 12.91 13.24 37,634,230
04/01/2016 9.72 10 9.6 10 1,067,465
03/31/2016 10.16 10.32 9.81 9.81 961,301
03/30/2016 10.32 10.35 10.04 10.19 734,749
03/29/2016 9.85 10.3 9.77 10.22 912,720
03/28/2016 9.44 10 9.38 9.87 759,490
03/24/2016 9.42 9.47 9.24 9.39 607,855
03/23/2016 9.68 9.7 9.445 9.5 485,874
03/22/2016 9.7 9.77 9.57 9.7 487,157
03/21/2016 10.05 10.09 9.71 9.76 532,913
03/18/2016 9.99 10.07 9.88 10.05 1,202,056
03/17/2016 9.77 10.02 9.63 9.92 495,052
03/16/2016 9.58 9.83 9.56 9.79 367,147
03/15/2016 9.85 9.85 9.42 9.58 464,068
03/14/2016 9.76 9.965 9.72 9.89 568,979
03/11/2016 9.55 9.82 9.55 9.82 387,241
03/10/2016 9.7 9.76 9.2699 9.47 514,859
03/09/2016 9.66 9.79 9.63 9.64 388,253
03/08/2016 9.96 10.14 9.59 9.6 452,928
03/07/2016 9.77 10.13 9.69 10.08 764,092
03/04/2016 10.03 10.11 9.76 9.79 802,450
03/03/2016 9.95 10.12 9.8 9.98 720,373
03/02/2016 9.91 10.02 9.89 9.99 500,367
03/01/2016 9.77 9.96 9.66 9.93 728,817
02/29/2016 9.79 9.91 9.66 9.68 889,881
02/26/2016 9.88 9.9411 9.65 9.7 816,259
02/25/2016 9.59 9.69 9.345 9.69 825,582
02/24/2016 9.25 9.63 9.07 9.56 712,468
02/23/2016 9.64 9.67 9.32 9.34 564,521
02/22/2016 9.43 9.7 9.43 9.65 722,483
02/19/2016 9.41 9.6 9.32 9.35 852,033
02/18/2016 9.3 9.52 9.16 9.42 927,383
02/17/2016 9 9.43 8.96 9.25 1,245,226
02/16/2016 8.77 9 8.65 8.97 892,498
02/12/2016 8.38 8.8 8.22 8.62 1,084,218
02/11/2016 7.97 8.45 7.85 8.31 1,156,152
02/10/2016 7.25 8.95 7.25 8.12 4,660,680
02/09/2016 7.55 7.81 7.42 7.48 869,880
02/08/2016 7.86 7.92 7.55 7.7 1,108,161
02/05/2016 8.29 8.36 7.97 7.97 1,543,071
02/04/2016 8 8.42 7.96 8.36 1,509,286
02/03/2016 7.81 8.14 7.77 8 2,901,458
02/02/2016 8.2 8.285 7.71 7.76 1,880,658
02/01/2016 8.32 8.34 8.2 8.3 1,307,036
*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?