Ruckus Wireless, Inc. Historical Stock Prices

RKUS 
$10.4
*  
0.20
 negative 
1.96%
Get RKUS Alerts
*Delayed - data as of Apr. 17, 2014 
Exchange: NYSE
Industry: Technology
Community Rating:
View:    RKUS After Hours
 
 
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 16-JAN-2014 TO 16-APR-2014

Date Open High Low Close / Last Volume
16:00  10.15  10.51  10.121  10.40 964,621
04/16/2014 10.24 10.32 9.96 10.2 840,599
04/15/2014 10.11 10.265 9.61 10.17 1,353,050
04/14/2014 10.25 10.42 9.9 10.07 1,477,118
04/11/2014 10.53 10.7 9.97 10.11 2,043,527
04/10/2014 11.17 11.19 10.54 10.66 1,409,454
04/09/2014 11.02 11.23 10.82 11.21 857,147
04/08/2014 10.71 11.08 10.71 10.9 1,259,779
04/07/2014 11.09 11.28 10.52 10.67 1,424,823
04/04/2014 11.63 11.83 11.09 11.15 2,208,298
04/03/2014 12.22 12.36 11.68 11.69 1,151,285
04/02/2014 12.34 12.42 12.1 12.23 723,448
04/01/2014 12.13 12.48 12.0806 12.3 1,310,249
03/31/2014 11.83 12.24 11.81 12.16 1,949,162
03/28/2014 11.8 11.98 11.39 11.63 1,711,975
03/27/2014 11.64 11.92 11.17 11.56 1,693,908
03/26/2014 12.64 12.7 11.43 11.56 2,692,640
03/25/2014 12.97 13.04 12.385 12.53 2,577,684
03/24/2014 13.39 13.49 12.77 12.86 1,660,541
03/21/2014 13.8 13.86 13.3099 13.4 1,418,800
03/20/2014 13.82 14.14 13.7 13.75 1,053,931
03/19/2014 13.9 14.04 13.6169 13.7 1,368,040
03/18/2014 13.44 13.58 13.16 13.53 1,110,507
03/17/2014 13.21 13.5 13.17 13.43 1,493,917
03/14/2014 13.17 13.39 12.9 13.05 1,414,918
03/13/2014 13.97 14 13.2 13.23 1,783,745
03/12/2014 13.88 14.13 13.72 13.88 1,175,328
03/11/2014 14.41 14.5 13.76 13.77 4,551,588
03/10/2014 15.2 15.215 14.775 14.96 1,271,776
03/07/2014 15.39 15.5 15.02 15.19 1,310,372
03/06/2014 15.39 15.4 14.99 15.22 1,261,454
03/05/2014 14.4 15.49 14.38 15.29 3,208,294
03/04/2014 14.3 14.71 14.22 14.46 2,871,978
03/03/2014 13.9 14.21 13.9 14.14 1,659,735
02/28/2014 14.08 14.11 13.72 14 2,886,266
02/27/2014 13.71 14.26 13.52 14.22 2,819,348
02/26/2014 13.72 14.03 13.54 13.71 2,938,369
02/25/2014 14.07 14.08 13.56 13.72 1,793,295
02/24/2014 13.86 14.27 13.8556 14.23 2,525,559
02/21/2014 13.96 14.05 13.71 13.87 1,216,067
02/20/2014 13.83 13.99 13.655 13.89 929,768
02/19/2014 13.88 14.05 13.76 13.79 1,205,336
02/18/2014 13.37 14.02 13.23 13.98 2,163,839
02/14/2014 13.77 13.82 13.36 13.52 1,333,386
02/13/2014 13.51 14.14 13.25 13.88 2,553,534
02/12/2014 13.12 13.89 12.945 13.72 3,696,941
02/11/2014 13.28 13.45 12.95 13.05 1,541,790
02/10/2014 13.26 13.27 13 13.2 522,417
02/07/2014 13.16 13.4 13.08 13.34 572,199
02/06/2014 12.72 13.255 12.72 13.1 703,565
02/05/2014 12.62 12.705 12.15 12.66 823,698
02/04/2014 12.68 12.888 12.57 12.63 493,751
02/03/2014 13.38 13.53 12.57 12.66 1,045,433
01/31/2014 13.56 13.72 13.16 13.43 881,946
01/30/2014 13.45 13.89 13.19 13.85 1,120,269
01/29/2014 13.33 13.39 13.08 13.24 562,104
01/28/2014 13.36 13.64 13.27 13.51 629,092
01/27/2014 13.56 13.62 13.06 13.36 846,199
01/24/2014 14.33 14.33 13.4 13.51 1,346,503
01/23/2014 14.83 14.88 14.2 14.42 836,749
01/22/2014 14.95 15.07 14.7 14.94 223,870
01/21/2014 15.07 15.15 14.71 14.98 382,245
01/17/2014 15.2 15.22 14.775 15.01 591,883
01/16/2014 14.78 15.21 14.78 15.15 733,955
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 your brokers before you trade


Want to trade FX?