Home > Quotes > RUK > Historical Prices

Historical Stock Prices

RUK 
$46.13
*  
0.46
  negative  
0.99%
Get RUK Alerts
*Delayed - data as of May 17, 2013 
Exchange: NYSE
Industry: Consumer Services
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 3 Month, From 17-FEB-2013 TO 17-MAY-2013

Date Open High Low Close/Last Volume
05/17/2013 46.02 46.23 45.97 46.13 22,939
05/16/2013 46.67 46.78 46.46 46.59 21,708
05/15/2013 46.44 46.74 46.44 46.74 15,802
05/14/2013 46.35 46.45 46.2 46.31 20,462
05/13/2013 46.12 46.12 45.8301 45.97 16,843
05/10/2013 46.24 46.46 46.1 46.46 44,855
05/09/2013 46.08 46.35 45.97 46.13 52,833
05/08/2013 45.67 46.02 45.62 45.84 83,282
05/07/2013 45.69 45.78 45.41 45.7 40,398
05/06/2013 46.07 46.25 45.98 46.18 33,010
05/03/2013 46.32 46.63 46.22 46.34 17,946
05/02/2013 45.39 45.8299 45.37 45.74 15,701
05/01/2013 45.27 45.53 45.23 45.39 80,699
04/30/2013 46.65 46.77 46.4 46.62 57,550
04/29/2013 47.06 47.35 46.96 47.27 24,229
04/26/2013 47.97 48.1 47.86 47.93 19,188
04/25/2013 48.08 48.12 47.79 47.81 19,806
04/24/2013 47.56 47.67 47.38 47.44 27,291
04/23/2013 47.18 47.69 47.18 47.44 49,680
04/22/2013 46.6 46.725 46.1 46.69 21,491
04/19/2013 46.6 46.66 46.394 46.48 23,175
04/18/2013 46.67 46.7 46.34 46.5 28,144
04/17/2013 46.77 46.77 46.41 46.61 34,147
04/16/2013 46.8 47.16 46.7 47.1 27,377
04/15/2013 46.59 46.73 46.22 46.23 18,005
04/12/2013 46.51 47.02 46.51 47.02 32,775
04/11/2013 46.98 47.39 46.96 47.25 32,058
04/10/2013 46.11 46.49 46.07 46.44 61,563
04/09/2013 45.96 46.33 45.81 46.21 106,902
04/08/2013 46.21 46.27 46.02 46.18 17,175
04/05/2013 45.23 45.8 45.18 45.8 67,233
04/04/2013 46 46.44 45.91 46.44 41,074
04/03/2013 48.11 48.16 47.7 47.74 54,868
04/02/2013 47.98 48.44 47.89 48.39 447,886
04/01/2013 47.72 48.01 47.52 47.97 117,907
03/28/2013 47.19 47.6 47.17 47.53 555,440
03/27/2013 46.91 47.17 46.765 46.93 19,763
03/26/2013 47.08 47.46 47 47.37 22,186
03/25/2013 46.89 46.92 46.36 46.46 20,998
03/22/2013 46.44 46.9745 46.44 46.8 23,971
03/21/2013 46.14 46.31 46.01 46.11 16,512
03/20/2013 46.19 46.35 46.09 46.14 19,810
03/19/2013 45.93 45.9799 45.61 45.81 16,437
03/18/2013 45.5 45.97 45.5 45.66 18,201
03/15/2013 45.78 45.9 45.6 45.66 18,133
03/14/2013 44.55 45.41 44.55 45.39 20,091
03/13/2013 44 44.61 43.85 44.54 23,431
03/12/2013 44 44.16 43.88 44.04 14,336
03/11/2013 43.62 43.9 43.57 43.88 18,725
03/08/2013 43.79 43.84 43.58 43.81 13,721
03/07/2013 43.97 44.06 43.81 43.84 22,577
03/06/2013 44.23 44.3 43.97 44.03 18,231
03/05/2013 44.78 44.89 44.34 44.4 24,266
03/04/2013 43.34 43.59 43.138 43.59 26,288
03/01/2013 42.76 43.38 42.634 43.3 21,017
02/28/2013 43.14 43.34 42.94 43.04 26,894
02/27/2013 42.1 42.76 42.08 42.57 44,424
02/26/2013 41.93 42.43 41.85 42.07 22,592
02/25/2013 41.97 43.15 41.44 41.5 56,435
02/22/2013 43.02 43.17 42.79 43.17 19,058
02/21/2013 42.79 42.87 42.42 42.77 30,973
02/20/2013 43.94 43.94 43.39 43.53 29,019
02/19/2013 43.94 44.18 43.89 44.18 18,705
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.