Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rambus Inc (NQ: RMBS )

56.70 +0.78 (+1.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2013 8.630 8.840 8.630 8.740 635,861 +0.09(+1.04%)
Oct 30, 2013 8.740 8.830 8.590 8.650 751,422 -0.06(-0.69%)
Oct 29, 2013 8.480 8.710 8.480 8.710 947,380 +0.25(+2.89%)
Oct 28, 2013 8.550 8.730 8.380 8.465 2,079,830 -0.09(-0.99%)
Oct 25, 2013 8.720 8.805 8.550 8.550 0 -0.16(-1.83%)
Oct 24, 2013 8.900 9.000 8.650 8.709 921,353 -0.24(-2.64%)
Oct 23, 2013 9.100 9.180 8.880 8.945 1,097,808 -0.25(-2.77%)
Oct 22, 2013 9.290 9.310 9.010 9.200 1,130,344 -0.08(-0.86%)
Oct 21, 2013 9.480 9.535 9.160 9.280 1,101,578 -0.21(-2.16%)
Oct 18, 2013 9.740 9.750 9.345 9.485 1,585,853 -0.12(-1.20%)
Oct 17, 2013 9.430 9.650 9.310 9.600 1,045,288 +0.06(+0.63%)
Oct 16, 2013 9.450 9.600 9.360 9.540 763,812 +0.15(+1.60%)
Oct 15, 2013 9.610 9.630 9.320 9.390 1,474,978 -0.22(-2.29%)
Oct 14, 2013 9.180 9.720 9.122 9.610 898,223 +0.30(+3.22%)
Oct 11, 2013 9.430 9.520 9.260 9.310 0 -0.13(-1.38%)
Oct 10, 2013 9.190 9.500 9.140 9.440 806,937 +0.39(+4.31%)
Oct 09, 2013 9.110 9.150 8.860 9.050 873,323 +0.02(+0.22%)
Oct 08, 2013 9.240 9.400 8.940 9.030 980,171 -0.18(-1.95%)
Oct 07, 2013 9.250 9.350 9.150 9.210 0 -0.15(-1.60%)
Oct 04, 2013 9.290 9.440 9.240 9.360 0 +0.04(+0.43%)
Oct 03, 2013 9.520 9.570 9.120 9.320 0 -0.23(-2.41%)
Oct 02, 2013 9.590 9.670 9.400 9.550 714,292 -0.13(-1.34%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.