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: 1 Year, From 29-APR-2015 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.
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
01/29/2016 8.18 8.44 8.11 8.41 1,772,715
01/28/2016 8.53 8.62 8.075 8.12 1,305,058
01/27/2016 8.49 8.64 8.39 8.42 680,341
01/26/2016 8.48 8.64 8.39 8.51 864,420
01/25/2016 8.61 8.695 8.45 8.46 574,174
01/22/2016 8.53 8.82 8.53 8.65 773,973
01/21/2016 8.37 8.53 8.26 8.45 1,211,472
01/20/2016 8.31 8.46 8.05 8.37 2,232,809
01/19/2016 9.08 9.13 8.78 8.86 955,653
01/15/2016 8.98 9.096 8.625 8.99 1,118,356
01/14/2016 9.3 9.42 8.93 9.27 1,198,833
01/13/2016 9.75 9.91 9.27 9.32 671,821
01/12/2016 9.65 9.89 9.51 9.75 679,667
01/11/2016 9.52 9.61 9.47 9.56 954,183
01/08/2016 9.67 9.84 9.37 9.4 1,345,133
01/07/2016 9.66 9.92 9.57 9.61 1,233,965
01/06/2016 10.05 10.14 9.78 9.82 1,470,766
01/05/2016 10.53 10.55 10.1 10.19 1,071,589
01/04/2016 10.55 10.77 10.34 10.38 1,491,993
12/31/2015 10.7 10.87 10.639 10.71 624,376
12/30/2015 10.8 10.897 10.64 10.75 715,912
12/29/2015 10.85 10.92 10.74 10.77 642,347
12/28/2015 10.93 11.04 10.81 10.85 887,831
12/24/2015 10.83 11.02 10.78 11 341,419
12/23/2015 10.7 10.85 10.6468 10.82 625,138
12/22/2015 10.51 10.675 10.46 10.66 716,624
12/21/2015 10.31 10.5 10.16 10.5 840,814
12/18/2015 10.13 10.31 10.11 10.26 1,825,006
12/17/2015 10.42 10.46 10.17 10.19 1,318,971
12/16/2015 10.37 10.4 10.23 10.36 906,165
12/15/2015 10.3 10.4 10.15 10.28 1,156,881
12/14/2015 10.49 10.57 10.21 10.34 1,356,843
12/11/2015 10.83 10.85 10.41 10.47 2,950,578
12/10/2015 11.08 11.08 10.89 10.94 1,430,538
12/09/2015 11.16 11.26 10.99 11.12 772,248
12/08/2015 11.27 11.39 11.15 11.18 628,727
12/07/2015 11.5 11.61 11.34 11.35 640,830
12/04/2015 11.37 11.62 11.26 11.55 772,269
12/03/2015 11.55 11.63 11.29 11.31 675,484
12/02/2015 11.6 11.65 11.5 11.54 546,200
12/01/2015 11.49 11.61 11.38 11.6 1,252,717
11/30/2015 11.35 11.51 11.3144 11.45 1,273,730
11/27/2015 11.28 11.47 11.21 11.34 390,278
11/25/2015 11.31 11.44 11.23 11.27 718,014
11/24/2015 11.38 11.5 11.21 11.27 1,378,017
11/23/2015 11.35 11.68 11.33 11.47 1,523,686
11/20/2015 11.18 11.465 11.14 11.39 1,051,127
11/19/2015 11.27 11.3 11.05 11.14 839,725
11/18/2015 11.09 11.31 11 11.29 1,157,557
11/17/2015 11.22 11.22 10.92 11.02 1,362,292
11/16/2015 10.94 11.33 10.91 11.22 1,393,905
11/13/2015 11.28 11.33 10.96 10.97 1,465,727
11/12/2015 11.48 11.56 11.31 11.35 761,538
11/11/2015 11.65 11.7 11.49 11.52 676,151
11/10/2015 11.65 11.71 11.48 11.62 1,659,607
11/09/2015 11.57 12.07 11.52 11.69 2,829,788
11/06/2015 11.31 11.49 11.25 11.4 1,356,800
11/05/2015 11.41 11.52 11.25 11.3 1,089,242
11/04/2015 11.41 11.51 11.28 11.36 1,449,085
11/03/2015 11.5 11.55 11.31 11.36 1,931,798
11/02/2015 11.3 11.71 11.3 11.52 2,935,351
10/30/2015 12.17 12.53 10.97 11.28 10,244,750
10/29/2015 13.3 13.43 12.67 12.89 2,417,576
10/28/2015 12.83 13.35 12.81 13.3 1,660,057
10/27/2015 12.64 12.83 12.5636 12.79 997,335
10/26/2015 12.85 13 12.72 12.74 563,082
10/23/2015 12.94 13 12.62 12.85 945,817
10/22/2015 12.62 13.04 12.55 12.85 968,641
10/21/2015 12.83 12.83 12.41 12.5 1,029,609
10/20/2015 12.54 12.81 12.51 12.76 723,008
10/19/2015 12.7 12.7 12.465 12.58 1,009,349
10/16/2015 12.79 12.94 12.6899 12.77 815,193
10/15/2015 12.39 12.77 12.34 12.74 956,094
10/14/2015 12.26 12.485 12.09 12.38 1,154,889
10/13/2015 12.41 12.53 12.17 12.26 895,704
10/12/2015 12.86 12.89 12.17 12.48 2,724,231
10/09/2015 13.18 13.5 13.145 13.24 1,557,894
10/08/2015 13.14 13.29 12.9 13.16 1,711,117
10/07/2015 13.25 13.38 12.93 13.2 10,888,940
10/06/2015 12.95 13.25 12.74 13.17 5,197,476
10/05/2015 12.12 12.62 11.884 12.51 1,216,603
10/02/2015 11.69 12.01 11.58 12 870,187
10/01/2015 11.9 11.905 11.6 11.82 939,347
09/30/2015 11.71 11.95 11.6 11.88 926,780
09/29/2015 11.54 11.71 11.5 11.57 1,284,888
09/28/2015 11.74 11.8 11.22 11.55 1,464,136
09/25/2015 11.98 11.98 11.65 11.79 1,108,563
09/24/2015 11.72 11.87 11.561 11.81 850,967
09/23/2015 11.75 11.85 11.55 11.8 1,081,527
09/22/2015 11.75 11.87 11.65 11.73 1,217,088
09/21/2015 12.03 12.19 11.825 11.85 1,407,328
09/18/2015 11.83 11.99 11.65 11.93 2,477,875
09/17/2015 11.78 11.96 11.73 11.86 1,102,910
09/16/2015 11.66 11.92 11.58 11.76 987,669
09/15/2015 11.23 11.69 11.19 11.57 1,182,150
09/14/2015 11.38 11.5 11.22 11.23 797,004
09/11/2015 11.49 11.6 11.13 11.34 684,805
09/10/2015 11.36 11.66 11.27 11.55 640,505
09/09/2015 11.5 11.75 11.265 11.28 664,774
09/08/2015 11.43 11.5 11.31 11.43 960,976
09/04/2015 11.24 11.5 11.2 11.22 709,398
09/03/2015 11.3 11.61 11.213 11.43 935,371
09/02/2015 11.09 11.27 11.05 11.26 723,338
09/01/2015 11.02 11.21 10.94 11 754,448
08/31/2015 11.22 11.67 11.13 11.32 1,225,541
08/28/2015 11.25 11.48 11.1 11.21 939,589
08/27/2015 11.2 11.39 10.91 11.27 966,378
08/26/2015 10.91 11.16 10.77 11.09 1,254,703
08/25/2015 10.99 11.25 10.63 10.65 1,573,375
08/24/2015 10.68 11.35 10.5 10.68 1,649,988
08/21/2015 11.3 11.5 11.15 11.28 973,939
08/20/2015 11.88 11.95 11.36 11.47 1,679,569
08/19/2015 12.11 12.27 11.91 12 874,906
08/18/2015 12.35 12.435 12.215 12.22 900,459
08/17/2015 12.14 12.4 12 12.38 1,067,501
08/14/2015 12.17 12.36 12.13 12.2 695,643
08/13/2015 12.15 12.285 12.1 12.2 777,337
08/12/2015 11.56 12.195 11.38 12.15 1,258,108
08/11/2015 11.97 12.18 11.581 11.65 1,007,377
08/10/2015 12.15 12.17 11.9551 12.07 716,046
08/07/2015 11.94 12.1 11.79 12.07 620,084
08/06/2015 12.2 12.35 11.89 11.99 989,138
08/05/2015 11.96 12.49 11.93 12.2 1,926,646
08/04/2015 11.98 12.16 11.8 11.92 1,483,004
08/03/2015 12.33 12.35 11.835 11.99 1,768,305
07/31/2015 12.3 12.575 12.0609 12.33 2,333,650
07/30/2015 11.06 12.4 11.01 12.27 5,243,195
07/29/2015 10.29 10.42 10 10.32 1,270,877
07/28/2015 10.3 10.4 10.06 10.28 1,139,785
07/27/2015 10.1 10.32 9.99 10.25 1,099,160
07/24/2015 10.49 10.63 10.06 10.13 1,843,934
07/23/2015 10.56 10.73 10.405 10.46 792,966
07/22/2015 10.57 10.57 10.35 10.49 790,318
07/21/2015 10.51 10.67 10.36 10.6 839,445
07/20/2015 10.72 10.82 10.47 10.54 1,026,006
07/17/2015 10.8 10.97 10.48 10.71 1,388,580
07/16/2015 10.34 10.64 10.28 10.42 1,138,274
07/15/2015 10.6 10.62 10.14 10.24 1,103,617
07/14/2015 10.45 10.62 10.43 10.58 861,161
07/13/2015 10.23 10.5499 10.21 10.44 1,009,231
07/10/2015 10.02 10.23 9.975 10.13 810,724
07/09/2015 9.89 10.09 9.74 9.9 1,150,809
07/08/2015 9.9 9.99 9.62 9.72 1,326,809
07/07/2015 9.84 10.05 9.7 9.96 1,750,160
07/06/2015 10.13 10.13 9.73 9.84 1,737,824
07/02/2015 10.48 10.48 10.205 10.24 805,422
07/01/2015 10.43 10.64 10.26 10.5 1,220,786
06/30/2015 10.34 10.39 10.14 10.34 913,713
06/29/2015 10.49 10.49 10.13 10.25 1,697,192
06/26/2015 11.22 11.24 10.55 10.59 1,699,408
06/25/2015 11.13 11.35 11.08 11.21 638,046
06/24/2015 11.35 11.54 11.04 11.08 1,054,689
06/23/2015 11.21 11.43 11.12 11.34 1,227,189
06/22/2015 11.25 11.3302 11.13 11.17 643,919
06/19/2015 11.57 11.575 11.14 11.18 1,467,472
06/18/2015 11.65 11.74 11.51 11.57 1,171,604
06/17/2015 11.7 11.75 11.545 11.62 1,025,794
06/16/2015 11.57 11.89 11.54 11.7 1,171,438
06/15/2015 11.73 11.73 11.52 11.56 1,126,280
06/12/2015 11.27 11.86 11.24 11.79 1,828,572
06/11/2015 11.43 11.49 11.18 11.31 886,662
06/10/2015 11.07 11.46 11.03 11.37 1,042,421
06/09/2015 11.12 11.24 11.02 11.04 718,028
06/08/2015 11.31 11.4 11.06 11.15 952,186
06/05/2015 11.06 11.31 10.87 11.29 766,309
06/04/2015 11.07 11.17 11 11.07 994,753
06/03/2015 10.86 11.19 10.8 11.09 1,455,727
06/02/2015 10.67 11.01 10.63 10.87 1,315,819
06/01/2015 10.62 10.77 10.43 10.7 1,604,552
05/29/2015 10.65 10.78 10.5 10.51 1,165,189
05/28/2015 10.29 10.71 10.24 10.65 2,475,799
05/27/2015 10.63 10.67 10.17 10.31 2,572,350
05/26/2015 10.73 10.74 10.32 10.6 1,507,305
05/22/2015 10.89 10.98 10.67 10.82 788,401
05/21/2015 10.82 11.06 10.82 10.91 1,015,868
05/20/2015 10.95 10.98 10.73 10.8 1,156,216
05/19/2015 11.15 11.25 10.885 10.95 1,037,498
05/18/2015 10.99 11.29 10.97 11.17 1,102,460
05/15/2015 11.02 11.08 10.925 11.01 640,394
05/14/2015 10.85 11.1 10.82 11.06 896,165
05/13/2015 10.88 11 10.85 10.92 720,164
05/12/2015 10.81 11.01 10.8 10.82 1,080,789
05/11/2015 10.62 10.92 10.62 10.81 1,461,346
05/08/2015 10.6 10.76 10.58 10.59 934,618
05/07/2015 10.22 10.62 10.2 10.58 2,005,349
05/06/2015 10.31 10.3488 10.075 10.2 2,021,158
05/05/2015 10.76 10.79 10.11 10.22 3,350,933
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
*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?