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

Rambus Inc (NQ: RMBS )

55.92 -0.05 (-0.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Dec 31, 2013 9.640 9.470 9.470 9.470 588,100 -0.19(-1.97%)
Dec 30, 2013 9.520 9.810 9.475 9.660 643,350 +0.09(+0.94%)
Dec 27, 2013 9.600 9.650 9.380 9.570 567,683 +0.01(+0.10%)
Dec 26, 2013 9.580 9.660 9.510 9.560 400,163 +0.00(+0.00%)
Dec 24, 2013 9.540 9.650 9.460 9.560 339,650 +0.00(+0.00%)
Dec 23, 2013 9.610 9.660 9.460 9.560 679,635 -0.05(-0.52%)
Dec 20, 2013 9.370 9.680 9.310 9.610 1,497,478 +0.29(+3.11%)
Dec 19, 2013 9.200 9.380 9.100 9.320 2,026,150 +0.09(+0.98%)
Dec 18, 2013 9.480 9.530 9.060 9.230 1,260,885 -0.26(-2.74%)
Dec 17, 2013 9.530 9.660 9.410 9.490 1,218,775 -0.01(-0.11%)
Dec 16, 2013 9.580 9.770 9.490 9.500 1,534,497 -0.04(-0.42%)
Dec 13, 2013 9.610 9.790 9.440 9.540 1,371,652 -0.03(-0.31%)
Dec 12, 2013 9.980 10.07 9.570 9.570 1,487,587 -0.43(-4.30%)
Dec 11, 2013 9.760 10.11 9.681 10.00 3,498,568 +0.42(+4.38%)
Dec 10, 2013 9.300 10.57 9.250 9.580 11,742,656 +1.05(+12.31%)
Dec 09, 2013 8.570 8.670 8.470 8.530 350,065 -0.05(-0.58%)
Dec 06, 2013 8.640 8.650 8.510 8.580 0 +0.02(+0.23%)
Dec 05, 2013 8.400 8.610 8.400 8.560 430,299 +0.13(+1.54%)
Dec 04, 2013 8.380 8.520 8.250 8.430 405,734 -0.01(-0.12%)
Dec 03, 2013 8.500 8.650 8.390 8.440 524,431 -0.08(-0.94%)
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.