Ruckus Wireless, Inc. Historical Stock Prices

RKUS 
$10.82
*  
0.04
0.37%
Get RKUS Alerts
*Delayed - data as of May 4, 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: 1 Year, From 04-MAY-2014 TO 04-MAY-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.
16:00  10.78  10.93  10.56  10.82 1,823,296
05/04/2015 10.78 10.93 10.56 10.82 1,823,396
05/01/2015 10.9 11.21 10.49 10.78 5,711,132
04/30/2015 11.97 12 11.63 11.68 1,751,699
04/29/2015 12.24 12.34 11.9601 12.02 1,043,142
04/28/2015 12.11 12.42 12.05 12.28 1,051,075
04/27/2015 12.2 12.37 12.02 12.14 946,711
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
01/23/2015 9.53 9.98 9.52 9.94 1,747,497
01/22/2015 9.76 9.8 9.5 9.52 1,560,996
01/21/2015 9.51 9.8 9.42 9.68 2,014,744
01/20/2015 9.36 9.5 9.23 9.25 1,359,117
01/16/2015 9.15 9.51 9.15 9.36 1,740,798
01/15/2015 9.41 9.5 9.15 9.21 1,491,954
01/14/2015 9.38 9.55 9.11 9.41 2,043,819
01/13/2015 9.76 9.89 9.4 9.55 1,321,391
01/12/2015 9.98 10 9.5 9.72 1,913,726
01/09/2015 10.21 10.44 9.9 9.98 2,535,867
01/08/2015 10.49 10.55 10.39 10.44 1,413,566
01/07/2015 10.8 10.884 10.32 10.39 941,135
01/06/2015 11.35 11.36 10.531 10.74 1,504,274
01/05/2015 11.7 11.7 11.13 11.29 821,640
01/02/2015 12.1 12.1267 11.6034 11.75 772,739
12/31/2014 11.84 12.11 11.82 12.02 1,037,590
12/30/2014 11.56 11.75 11.48 11.71 989,790
12/29/2014 11.75 11.81 11.49 11.62 451,015
12/26/2014 11.66 11.89 11.66 11.8 531,599
12/24/2014 11.63 11.79 11.58 11.65 251,284
12/23/2014 11.74 11.89 11.56 11.64 834,982
12/22/2014 11.85 11.95 11.15 11.66 1,314,319
12/19/2014 11.69 11.99 11.65 11.99 1,797,684
12/18/2014 11.7 11.73 11.51 11.67 1,073,203
12/17/2014 11.2 11.6 11.02 11.52 1,668,696
12/16/2014 11.25 11.415 11 11.27 1,217,895
12/15/2014 11.39 11.57 11.2 11.29 866,361
12/12/2014 10.99 11.47 10.95 11.31 1,109,130
12/11/2014 11.12 11.3615 11.02 11.16 1,065,015
12/10/2014 11.72 11.78 10.815 10.88 1,871,298
12/09/2014 11.51 11.772 11.34 11.77 870,607
12/08/2014 11.95 11.99 11.57 11.62 929,831
12/05/2014 11.71 12.01 11.67 12 1,310,590
12/04/2014 11.76 11.885 11.6299 11.69 933,826
12/03/2014 11.51 11.79 11.51 11.76 1,173,036
12/02/2014 11.31 11.6 11.31 11.5 958,412
12/01/2014 11.46 11.46 11.12 11.3 1,217,157
11/28/2014 11.8 11.81 11.44 11.46 682,692
11/26/2014 11.76 11.94 11.7501 11.83 983,077
11/25/2014 11.88 11.95 11.7 11.79 1,194,460
11/24/2014 11.71 11.96 11.7 11.88 1,184,105
11/21/2014 12.7 12.76 11.5 11.7 2,700,076
11/20/2014 12.39 12.62 12.25 12.48 1,031,610
11/19/2014 12.85 12.8999 12.33 12.44 1,099,676
11/18/2014 12.68 13 12.67 12.85 2,312,729
11/17/2014 12.26 12.57 12.09 12.4 1,807,175
11/14/2014 12.09 12.46 12.035 12.32 780,386
11/13/2014 12.55 12.59 12.05 12.09 1,076,872
11/12/2014 12.6 12.6599 12.365 12.53 704,662
11/11/2014 12.51 12.82 12.41 12.67 1,418,295
11/10/2014 12.7 12.72 12.38 12.54 1,079,993
11/07/2014 12.52 12.685 12.21 12.65 1,221,731
11/06/2014 12.55 12.69 12.34 12.61 1,331,305
11/05/2014 12.73 12.74 12.11 12.35 1,463,335
11/04/2014 12.85 13.13 12.37 12.6 1,371,732
11/03/2014 13.1 13.25 12.77 12.82 1,317,116
10/31/2014 12.88 13 12.68 12.98 1,018,626
10/30/2014 12.96 13.08 12.51 12.65 862,691
10/29/2014 12.72 13.21 12.4701 12.56 1,081,134
10/28/2014 12.27 12.879 12.22 12.74 1,099,762
10/27/2014 12.06 12.27 11.77 12.25 864,602
10/24/2014 12.2 12.35 11.99 12.17 417,236
10/23/2014 11.69 12.21 11.65 12.21 896,377
10/22/2014 12.03 12.07 11.5 11.53 1,017,148
10/21/2014 11.74 12.23 11.67 12 1,208,540
10/20/2014 11.65 11.82 11.54 11.76 809,613
10/17/2014 11.83 11.88 11.5 11.68 999,732
10/16/2014 11.54 11.88 11.39 11.68 1,095,893
10/15/2014 11.2 11.7 10.96 11.68 1,701,808
10/14/2014 11.77 11.89 11.22 11.31 1,318,603
10/13/2014 11.83 11.97 11.42 11.61 1,200,097
10/10/2014 12.36 12.39 11.78 11.84 1,243,329
10/09/2014 12.67 12.945 12.5 12.54 1,219,413
10/08/2014 12.86 12.9 12.33 12.68 1,928,898
10/07/2014 13.23 13.26 12.82 12.86 962,819
10/06/2014 13.82 13.91 13.1 13.37 772,717
10/03/2014 13.77 14.05 13.74 13.81 735,243
10/02/2014 13.45 13.7305 13.23 13.66 695,415
10/01/2014 13.36 13.69 13.32 13.47 1,307,050
09/30/2014 13.66 13.7 13.3 13.36 1,005,850
09/29/2014 13.51 13.76 13.43 13.6 695,946
09/26/2014 13.4 13.745 13.37 13.69 1,366,334
09/25/2014 13.62 13.82 13.23 13.38 1,355,681
09/24/2014 13.62 13.66 13.42 13.57 1,219,272
09/23/2014 13.85 13.91 13.59 13.67 2,148,005
09/22/2014 14.43 14.43 13.781 13.85 1,505,909
09/19/2014 14.65 14.79 14.28 14.49 2,221,453
09/18/2014 14.26 14.65 14.17 14.55 1,988,727
09/17/2014 14.11 14.31 14.05 14.15 1,067,605
09/16/2014 13.9 14.16 13.7 14.16 898,606
09/15/2014 14.44 14.45 13.86 13.9 1,286,918
09/12/2014 14.49 14.53 14.08 14.46 3,421,894
09/11/2014 15.14 15.17 14.95 15.13 1,201,753
09/10/2014 14.97 15.205 14.9 15.17 1,368,999
09/09/2014 14.97 15.1 14.9 14.97 1,454,776
09/08/2014 14.86 15.1 14.82 15 1,323,551
09/05/2014 14.45 14.96 14.42 14.88 1,619,034
09/04/2014 14.53 14.81 14.41 14.53 1,766,836
09/03/2014 14.65 14.68 14.29 14.56 1,808,388
09/02/2014 13.94 14.33 13.88 14.05 1,160,576
08/29/2014 14 14.03 13.78 13.91 907,761
08/28/2014 13.81 14.08 13.77 13.98 901,847
08/27/2014 14.05 14.07 13.9 14 899,916
08/26/2014 13.62 14.02 13.47 13.99 1,961,353
08/25/2014 13.7 13.83 13.58 13.62 749,339
08/22/2014 13.74 13.75 13.5 13.62 688,188
08/21/2014 13.51 13.84 13.4 13.73 1,440,994
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
05/19/2014 9.15 9.31 9.09 9.29 1,139,033
05/16/2014 9.11 9.26 8.9 9.24 1,597,831
05/15/2014 8.96 9.26 8.65 9.18 1,791,589
05/14/2014 9.1 9.21 8.92 8.96 1,646,804
05/13/2014 9.38 9.49 9.1 9.11 1,672,892
05/12/2014 9.3 9.61 9.24 9.38 1,550,387
05/09/2014 9.5 9.5902 9.11 9.19 2,725,881
05/08/2014 9.74 10.09 9.54 9.57 1,533,024
05/07/2014 10.1 10.15 9.51 9.77 2,058,047
05/06/2014 10.34 10.34 10.07 10.09 1,539,649
05/05/2014 10.72 10.72 10.34 10.39 1,356,944
*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?