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

Rambus Inc (NQ: RMBS )

59.23 +1.11 (+1.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
May 31, 2012 4.700 4.820 4.530 4.810 1,379,631 +0.11(+2.34%)
May 30, 2012 4.590 4.735 4.460 4.700 1,279,857 +0.04(+0.86%)
May 29, 2012 4.340 4.680 4.340 4.660 995,328 +0.35(+8.12%)
May 25, 2012 4.380 4.450 4.300 4.310 424,084 -0.07(-1.60%)
May 24, 2012 4.470 4.510 4.310 4.380 603,569 -0.11(-2.45%)
May 23, 2012 4.230 4.490 4.161 4.490 781,808 +0.21(+4.91%)
May 22, 2012 4.380 4.400 4.240 4.280 586,125 -0.09(-2.06%)
May 21, 2012 4.210 4.390 4.160 4.370 588,566 +0.16(+3.80%)
May 18, 2012 4.370 4.410 4.190 4.210 992,926 -0.16(-3.66%)
May 17, 2012 4.460 4.490 4.370 4.370 883,757 -0.08(-1.80%)
May 16, 2012 4.530 4.609 4.430 4.450 748,643 -0.05(-1.11%)
May 15, 2012 4.550 4.630 4.500 4.500 609,060 -0.01(-0.22%)
May 14, 2012 4.560 4.650 4.510 4.510 647,627 -0.12(-2.59%)
May 11, 2012 4.560 4.730 4.550 4.630 710,526 -0.01(-0.22%)
May 10, 2012 4.650 4.710 4.510 4.640 971,908 +0.07(+1.53%)
May 09, 2012 4.490 4.610 4.460 4.570 764,558 +0.02(+0.44%)
May 08, 2012 4.510 4.580 4.480 4.550 884,055 +0.00(+0.00%)
May 07, 2012 4.590 4.630 4.490 4.550 919,548 -0.05(-1.09%)
May 04, 2012 4.750 4.840 4.550 4.600 1,329,215 -0.13(-2.75%)
May 03, 2012 4.830 5.000 4.710 4.730 1,010,393 -0.12(-2.47%)
May 02, 2012 4.930 4.940 4.820 4.850 1,163,964 -0.10(-2.02%)
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.