Historical Stock Prices

RUK 
$69.5
*  
0.83
1.18%
Get RUK Alerts
*Delayed - data as of Jan. 30, 2015  -  Find a broker to begin trading RUK now
Exchange: NYSE
Industry: Consumer Services
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-OCT-2014 TO 30-JAN-2015

Date Open High Low Close / Last Volume
01/30/2015 70.38 70.59 69.4 69.5 25,118
01/29/2015 70.22 70.33 69.84 70.33 27,946
01/28/2015 69.48 69.71 68.9 68.97 28,930
01/27/2015 69.82 70.31 69.63 70.1 23,465
01/26/2015 69.4 70.34 69.36 70.29 23,375
01/23/2015 69.26 69.96 69.19 69.63 31,969
01/22/2015 68.08 68.78 68.08 68.66 69,377
01/21/2015 67.92 68.4 67.88 68.38 135,214
01/20/2015 67.97 68.14 67.76 68.07 35,454
01/16/2015 66.73 67.435 66.24 67.31 80,248
01/15/2015 66.47 67.21 66.32 66.85 33,861
01/14/2015 67.26 67.69 67.07 67.68 35,851
01/13/2015 67.07 67.46 66.31 66.67 48,094
01/12/2015 66.85 66.96 66.53 66.68 19,326
01/09/2015 66.34 66.47 66.02 66.23 22,303
01/08/2015 66.35 66.41 66.08 66.34 67,968
01/07/2015 65.05 65.51 64.89 65.28 39,059
01/06/2015 65.68 65.68 64.58 64.75 41,475
01/05/2015 66.71 66.77 65.83 66.14 29,976
01/02/2015 67.86 67.96 66.99 67.11 16,455
12/31/2014 68.44 68.7 68.02 68.05 16,608
12/30/2014 68.77 68.92 68.26 68.41 31,944
12/29/2014 68.66 68.76 68.54 68.7 38,728
12/26/2014 69.04 69.09 68.63 69.07 16,323
12/24/2014 68.21 68.79 68.21 68.72 7,660
12/23/2014 68.26 68.37 67.92 68.17 26,244
12/22/2014 68.48 68.75 68.4 68.6 25,820
12/19/2014 67.71 67.89 67.34 67.77 28,351
12/18/2014 67.09 68.3 67.09 68.3 20,835
12/17/2014 66.49 66.9 66.01 66.51 65,027
12/16/2014 66.12 67.41 66.02 66.82 62,179
12/15/2014 66.04 66.08 64.72 65.22 60,027
12/12/2014 66.8 66.9 65.57 65.58 73,450
12/11/2014 67.84 68 67.55 67.67 37,998
12/10/2014 68.45 68.65 68.13 68.13 35,156
12/09/2014 68.3 68.36 67.55 68.14 52,470
12/08/2014 69 69.272 68.81 69.07 22,737
12/05/2014 69.02 69.28 68.86 69.22 53,097
12/04/2014 68.48 68.99 68.38 68.81 25,852
12/03/2014 68.83 68.92 68.19 68.42 33,833
12/02/2014 69.6 69.743 69.31 69.35 17,580
12/01/2014 70.09 70.09 69.56 69.76 35,567
11/28/2014 69.58 69.85 69.3 69.32 12,230
11/26/2014 68.99 69.27 68.8 69.04 97,793
11/25/2014 68.5 69 68.48 68.87 37,081
11/24/2014 66.77 67.49 66.76 67.4 35,739
11/21/2014 66.19 66.3 64.92 66.03 38,266
11/20/2014 66.53 66.59 66.36 66.52 18,408
11/19/2014 66.67 66.9984 66.37 66.81 22,786
11/18/2014 66.74 67.0399 66.58 66.83 18,338
11/17/2014 65.76 66.31 65.75 66.22 160,042
11/14/2014 65.68 66.15 65.6 66.05 120,053
11/13/2014 65.44 65.65 65.02 65.02 83,632
11/12/2014 66.02 66.05 65.5 65.58 186,416
11/11/2014 66.27 66.6 66.11 66.47 15,425
11/10/2014 66.1 66.3 65.94 66.17 14,857
11/07/2014 65.61 65.63 65.13 65.63 29,872
11/06/2014 65.44 65.67 65.32 65.63 23,285
11/05/2014 66.07 66.07 65.71 66.07 13,078
11/04/2014 65.97 66.13 65.65 65.91 17,113
11/03/2014 65.67 65.85 65.48 65.69 17,317
10/31/2014 65.38 65.74 65.32 65.74 26,411
10/30/2014 64.3 65.11 64.3 65.07 19,015
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?