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

Rambus Inc (NQ: RMBS )

54.68 -1.78 (-3.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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, 2013 7.860 8.000 7.810 7.880 495,479 -0.04(-0.51%)
May 30, 2013 7.750 7.920 7.590 7.920 1,077,025 +0.20(+2.59%)
May 29, 2013 7.750 7.810 7.650 7.720 747,121 -0.12(-1.53%)
May 28, 2013 7.900 8.040 7.800 7.840 674,481 +0.10(+1.29%)
May 24, 2013 7.720 7.790 7.660 7.740 0 -0.02(-0.26%)
May 23, 2013 7.670 7.810 7.500 7.760 0 -0.04(-0.51%)
May 22, 2013 8.010 8.140 7.710 7.800 0 -0.22(-2.74%)
May 21, 2013 7.970 8.080 7.950 8.020 0 +0.03(+0.38%)
May 20, 2013 7.900 8.100 7.900 7.990 901,406 +0.02(+0.25%)
May 17, 2013 8.040 8.080 7.920 7.970 0 -0.03(-0.38%)
May 16, 2013 7.970 8.020 7.880 8.000 1,049,729 +0.01(+0.13%)
May 15, 2013 7.870 8.020 7.810 7.990 0 -0.08(-0.99%)
May 13, 2013 8.000 8.190 8.000 8.070 0 +0.06(+0.75%)
May 10, 2013 7.720 8.020 7.660 8.010 0 +0.33(+4.30%)
May 09, 2013 7.690 7.810 7.480 7.680 1,024,027 -0.01(-0.13%)
May 08, 2013 7.520 7.790 7.420 7.690 0 +0.12(+1.59%)
May 07, 2013 7.600 7.635 7.400 7.570 0 +0.06(+0.80%)
May 06, 2013 7.200 7.660 7.120 7.510 0 +0.33(+4.61%)
May 03, 2013 7.040 7.210 6.950 7.179 0 +0.23(+3.29%)
May 02, 2013 6.720 6.990 6.681 6.950 0 +0.12(+1.76%)
May 01, 2013 6.960 7.090 6.785 6.830 0 -0.13(-1.87%)
Apr 30, 2013 6.850 7.000 6.780 6.960 0 +0.14(+2.05%)
Apr 29, 2013 6.660 7.000 6.650 6.820 1,091,718 +0.23(+3.49%)
Apr 26, 2013 6.330 6.650 6.330 6.590 1,335,924 +0.24(+3.78%)
Apr 25, 2013 6.170 6.520 6.104 6.350 1,010,265 +0.18(+2.92%)
Apr 24, 2013 6.030 6.180 6.030 6.170 706,060 +0.13(+2.15%)
Apr 23, 2013 6.050 6.130 5.970 6.040 1,037,520 +0.06(+1.00%)
Apr 22, 2013 6.030 6.080 5.880 5.980 1,362,759 -0.08(-1.32%)
Apr 19, 2013 6.460 6.600 5.690 6.060 3,407,507 -0.69(-10.22%)
Apr 18, 2013 6.820 6.963 6.650 6.750 1,091,025 -0.07(-1.03%)
Apr 17, 2013 7.200 7.230 6.760 6.820 1,793,442 -0.40(-5.54%)
Apr 16, 2013 7.250 7.400 7.020 7.220 2,059,164 +0.07(+0.98%)
Apr 15, 2013 6.880 7.335 6.750 7.150 3,431,646 +0.23(+3.25%)
Apr 12, 2013 6.780 6.985 6.570 6.925 1,710,114 +0.12(+1.84%)
Apr 11, 2013 6.350 6.840 6.293 6.800 1,682,463 +0.49(+7.77%)
Apr 10, 2013 6.020 6.350 6.020 6.310 1,141,202 +0.30(+4.99%)
Apr 09, 2013 6.030 6.081 5.910 6.010 696,198 +0.00(+0.00%)
Apr 08, 2013 5.890 6.030 5.850 6.010 1,011,754 +0.12(+2.04%)
Apr 05, 2013 5.410 5.900 5.410 5.890 1,296,429 +0.36(+6.51%)
Apr 04, 2013 5.500 5.540 5.435 5.530 356,802 +0.03(+0.55%)
Apr 03, 2013 5.470 5.510 5.405 5.500 881,719 +0.03(+0.55%)
Apr 02, 2013 5.430 5.480 5.390 5.470 659,794 +0.08(+1.48%)
Apr 01, 2013 5.620 5.620 5.310 5.390 639,167 -0.22(-3.92%)
Mar 28, 2013 5.790 5.820 5.580 5.610 641,822 -0.16(-2.77%)
Mar 27, 2013 5.620 5.780 5.560 5.770 754,027 +0.08(+1.41%)
Mar 26, 2013 5.630 5.700 5.570 5.690 562,696 +0.10(+1.79%)
Mar 25, 2013 5.500 5.610 5.300 5.590 624,263 +0.11(+2.01%)
Mar 22, 2013 5.420 5.500 5.395 5.480 546,534 +0.09(+1.67%)
Mar 21, 2013 5.250 5.410 5.210 5.390 884,055 +0.08(+1.51%)
Mar 20, 2013 5.330 5.350 5.200 5.310 612,271 +0.02(+0.38%)
Mar 19, 2013 5.390 5.440 5.250 5.290 469,664 -0.09(-1.67%)
Mar 18, 2013 5.410 5.435 5.290 5.380 681,684 -0.12(-2.18%)
Mar 15, 2013 5.650 5.650 5.424 5.500 820,974 -0.14(-2.48%)
Mar 14, 2013 5.590 5.650 5.570 5.640 498,332 +0.05(+0.89%)
Mar 13, 2013 5.620 5.670 5.580 5.590 258,794 -0.03(-0.53%)
Mar 12, 2013 5.610 5.680 5.550 5.620 410,885 -0.03(-0.53%)
Mar 11, 2013 5.650 5.680 5.580 5.650 498,696 +0.01(+0.18%)
Mar 08, 2013 5.650 5.680 5.595 5.640 369,699 +0.04(+0.71%)
Mar 07, 2013 5.550 5.600 5.500 5.600 334,177 +0.00(+0.00%)
Mar 06, 2013 5.510 5.600 5.500 5.600 580,661 +0.14(+2.56%)
Mar 05, 2013 5.430 5.500 5.380 5.460 463,092 +0.07(+1.30%)
Mar 04, 2013 5.500 5.510 5.330 5.390 501,329 -0.10(-1.82%)
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.