Historical Stock Prices

RKUS 
$11.88
*  
0.87
7.9%
Get RKUS Alerts
*Delayed - data as of Jul. 11, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 11-JUL-2013 TO 11-JUL-2014

Date Open High Low Close / Last Volume
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
05/02/2014 10.93 11.09 10.8 10.84 829,295
05/01/2014 10.75 11.19 10.7 10.85 2,700,198
04/30/2014 10.57 10.57 10.19 10.45 2,307,862
04/29/2014 10.28 10.69 10.1 10.63 1,978,219
04/28/2014 10.38 10.45 9.87 10.27 1,386,522
04/25/2014 10.59 10.66 10.2 10.32 1,461,473
04/24/2014 10.79 10.9 10.54 10.66 1,134,531
04/23/2014 11 11.04 10.52 10.56 1,855,284
04/22/2014 10.61 11.165 10.6 11.06 2,631,077
04/21/2014 10.44 10.5 10.2 10.37 601,484
04/17/2014 10.16 10.51 10.121 10.4 964,821
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
01/15/2014 14.42 14.8 14.42 14.79 523,017
01/14/2014 14.15 14.44 13.98 14.38 559,476
01/13/2014 14.82 14.87 14.04 14.12 800,643
01/10/2014 14.89 14.9 14.4078 14.83 448,707
01/09/2014 15.26 15.352 14.61 14.89 1,154,581
01/08/2014 14.97 15.55 14.93 15.24 2,095,083
01/07/2014 14.6 14.78 14.42 14.77 647,437
01/06/2014 14.17 14.69 14.03 14.58 1,280,337
01/03/2014 13.77 14.13 13.75 14.06 652,871
01/02/2014 14.16 14.16 13.55 13.76 993,333
12/31/2013 14.15 14.27 14.03 14.2 522,024
12/30/2013 14.2 14.29 14.04 14.16 361,557
12/27/2013 14.27 14.37 14.1 14.17 437,000
12/26/2013 14.49 14.5 14.1 14.2 567,705
12/24/2013 14.39 14.45 14.29 14.45 364,174
12/23/2013 14.5 14.69 14.26 14.37 681,463
12/20/2013 14.38 14.52 14.25 14.47 1,636,972
12/19/2013 14.07 14.39 14.02 14.34 1,703,928
12/18/2013 13.93 14.11 13.73 14.06 1,493,056
12/17/2013 13.5 14 13.335 13.89 1,876,300
12/16/2013 12.93 13.56 12.9 13.53 1,880,862
12/13/2013 12.98 13.084 12.78 12.9 942,107
12/12/2013 12.96 13.13 12.7 12.94 1,113,162
12/11/2013 13.05 13.5 12.85 12.95 2,571,567
12/10/2013 13 13.1 12.75 12.78 1,071,561
12/09/2013 12.82 13.13 12.75 13.08 713,753
12/06/2013 13.1 13.1 12.8 12.85 671,149
12/05/2013 13.19 13.2097 12.75 12.95 1,212,901
12/04/2013 13.22 13.36 13.08 13.23 718,159
12/03/2013 13.44 13.449 13.11 13.25 914,457
12/02/2013 13.66 13.7 13.25 13.49 2,029,536
11/29/2013 13.25 13.28 12.7 13.04 959,799
11/27/2013 13.01 13.4 12.88 13.25 1,692,101
11/26/2013 12.49 12.745 12.33 12.65 1,378,768
11/25/2013 12.96 12.96 12.4 12.47 784,624
11/22/2013 13.05 13.1 12.72 12.93 1,075,060
11/21/2013 12.7 12.8999 12.61 12.71 661,016
11/20/2013 12.46 12.95 12.4 12.64 1,138,283
11/19/2013 12.8 12.82 12.31 12.44 1,122,465
11/18/2013 13.52 13.64 12.76 12.82 1,407,400
11/15/2013 12.5 13.7 12.3 13.61 2,342,737
11/14/2013 13.1 13.12 12.64 12.73 1,612,577
11/13/2013 13.15 13.24 13.045 13.12 1,069,985
11/12/2013 13.5 13.66 13.25 13.29 1,200,304
11/11/2013 13.5 13.62 13.39 13.52 1,631,885
11/08/2013 13.16 13.701 13.16 13.48 1,305,754
11/07/2013 13.37 13.5 12.97 13.08 1,197,180
11/06/2013 13.75 13.75 13.11 13.35 1,855,294
11/05/2013 14.05 14.056 13.61 13.62 1,803,691
11/04/2013 14.43 14.5699 14.15 14.32 1,207,239
11/01/2013 14.46 14.84 14.36 14.45 1,116,442
10/31/2013 15.03 15.87 14.31 14.5 3,078,823
10/30/2013 16.51 16.54 15.03 15.28 2,976,943
10/29/2013 16.5 16.56 16.09 16.45 744,911
10/28/2013 16.1 16.53 16.05 16.5 735,801
10/25/2013 16.7 17 16.14 16.19 997,980
10/24/2013 17.21 17.21 16.2 16.64 1,452,214
10/23/2013 17.11 17.4 16.78 17.24 826,224
10/22/2013 17.4 17.66 16.95 17.31 1,541,854
10/21/2013 18.32 18.389 17.51 18.08 887,348
10/18/2013 18.33 18.33 18 18.27 634,159
10/17/2013 18.05 18.29 17.73 18.15 825,491
10/16/2013 18.25 18.305 17.83 18.2 1,001,433
10/15/2013 18.23 18.58 18.02 18.23 1,313,777
10/14/2013 17.79 18.22 17.35 18.12 1,479,309
10/11/2013 16.98 18 16.864 17.95 1,825,819
10/10/2013 16.27 17.03 16.14 17.01 1,122,483
10/09/2013 16.31 16.65 15.6 16.05 1,155,900
10/08/2013 16.89 17 16.18 16.27 987,813
10/07/2013 17.13 17.19 16.82 16.87 571,746
10/04/2013 16.5 17.697 16.495 17.36 1,108,151
10/03/2013 16.83 16.878 16.21 16.5 1,098,607
10/02/2013 16.94 17 16.67 16.83 1,012,658
10/01/2013 16.81 17.23 16.66 16.75 951,094
09/30/2013 16 16.98 15.8401 16.83 1,057,422
09/27/2013 16.6 16.83 16.3 16.35 876,600
09/26/2013 16.8 17.0196 16.67 16.75 685,556
09/25/2013 16.24 16.93 16.1 16.78 861,025
09/24/2013 16.61 16.66 15.97 16.31 1,374,337
09/23/2013 17.34 17.34 16.5 16.65 1,413,315
09/20/2013 17.64 17.68 17.16 17.37 2,911,065
09/19/2013 17.37 17.73 17.19 17.57 1,333,414
09/18/2013 16.68 17.3 16.61 17.26 1,661,405
09/17/2013 16.4 16.81 16.14 16.6 1,245,601
09/16/2013 16.68 16.91 16.28 16.35 1,028,080
09/13/2013 16.44 16.695 16.05 16.66 986,601
09/12/2013 16.34 16.63 16.07 16.41 984,802
09/11/2013 16.66 17.28 16.29 16.4 2,411,652
09/10/2013 16 16.84 15.74 16.69 3,111,421
09/09/2013 15.29 15.96 15.02 15.96 2,562,058
09/06/2013 15.14 15.6 14.91 15.3 2,752,009
09/05/2013 14.54 15.065 14.54 15.04 1,812,324
09/04/2013 13.91 14.85 13.86 14.53 2,222,994
09/03/2013 13.85 14.09 13.815 13.93 845,497
08/30/2013 13.7 13.88 13.51 13.59 776,535
08/29/2013 13.69 13.89 13.65 13.75 464,711
08/28/2013 13.73 13.999 13.57 13.72 965,863
08/27/2013 13.8 14.35 13.75 13.88 1,371,227
08/26/2013 14.2 14.24 14 14.1 957,134
08/23/2013 14.11 14.27 13.81 14.13 774,333
08/22/2013 14.09 14.3 13.99 14.12 611,368
08/21/2013 13.56 14.35 13.56 14.09 976,408
08/20/2013 13.68 14.1 13.5 13.99 1,011,922
08/19/2013 14.28 14.32 13.685 13.69 1,134,559
08/16/2013 13.96 14.52 13.81 14.32 2,059,683
08/15/2013 13.8 14.06 13.5 13.94 957,549
08/14/2013 13.73 14.1 13.72 13.99 968,508
08/13/2013 13.35 13.89 13.35 13.8 1,047,569
08/12/2013 13.27 13.48 13.04 13.34 734,104
08/09/2013 13.76 13.7999 13.25 13.48 687,258
08/08/2013 13.87 14.0476 13.56 13.67 1,260,275
08/07/2013 14.5 14.52 13.56 13.99 2,370,164
08/06/2013 14.74 14.98 14.61 14.68 964,470
08/05/2013 15.02 15.02 14.54 14.75 1,898,974
08/02/2013 14.59 15.1864 14.35 15.05 1,888,605
08/01/2013 14.84 15.2 14.27 14.7 6,887,339
07/31/2013 14.05 14.18 13.24 13.31 2,072,889
07/30/2013 14.05 14.05 13.87 14 611,654
07/29/2013 14.03 14.07 13.7235 14 726,955
07/26/2013 14.06 14.09 13.75 13.99 490,426
07/25/2013 14 14.1758 13.62 13.95 1,411,907
07/24/2013 14.04 14.19 13.8 14.01 1,072,356
07/23/2013 14.25 14.25 13.94 13.97 758,203
07/22/2013 14.27 14.28 13.93 14.2 1,098,959
07/19/2013 14.15 14.32 13.57 14.18 2,612,505
07/18/2013 13.45 14.5 13.3601 14.2 3,107,842
07/17/2013 13.03 13.46 13.02 13.45 474,291
07/16/2013 13.5 13.5 12.96 13.02 721,747
07/15/2013 13.54 13.65 13.15 13.47 1,129,019
07/12/2013 13.51 13.57 13.36 13.49 796,986
07/11/2013 13.45 13.6 13.28 13.5 1,113,900
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?