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

Rambus Inc (NQ: RMBS )

56.08 +1.83 (+3.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Feb 28, 2014 9.360 9.590 9.170 9.220 497,923 -0.10(-1.07%)
Feb 27, 2014 9.450 9.530 9.270 9.320 453,187 -0.14(-1.48%)
Feb 26, 2014 9.350 9.540 9.350 9.460 448,512 +0.09(+0.96%)
Feb 25, 2014 9.340 9.400 9.120 9.370 565,774 +0.01(+0.11%)
Feb 24, 2014 9.410 9.510 9.310 9.360 806,335 +0.01(+0.11%)
Feb 21, 2014 9.570 9.590 9.275 9.350 1,109,139 -0.02(-0.21%)
Feb 20, 2014 9.070 9.390 9.070 9.370 717,814 +0.30(+3.31%)
Feb 19, 2014 9.250 9.383 9.035 9.070 782,356 -0.25(-2.68%)
Feb 18, 2014 9.000 9.360 8.850 9.320 951,205 +0.21(+2.31%)
Feb 14, 2014 8.970 9.110 9.110 9.110 793,100 +0.16(+1.79%)
Feb 13, 2014 8.830 9.030 8.750 8.950 613,916 +0.07(+0.79%)
Feb 12, 2014 8.820 9.040 8.820 8.880 669,044 +0.04(+0.45%)
Feb 11, 2014 8.770 8.900 8.770 8.840 531,375 +0.07(+0.80%)
Feb 10, 2014 8.790 8.890 8.740 8.770 651,121 -0.06(-0.68%)
Feb 07, 2014 8.880 8.910 8.720 8.830 681,365 -0.04(-0.45%)
Feb 06, 2014 8.870 8.982 8.840 8.870 509,015 +0.02(+0.23%)
Feb 05, 2014 8.960 8.960 8.650 8.850 1,062,414 -0.15(-1.67%)
Feb 04, 2014 9.100 9.150 8.960 9.000 994,781 +0.24(+2.74%)
Feb 03, 2014 8.900 8.990 8.650 8.760 1,106,799 -0.15(-1.68%)
Jan 31, 2014 8.780 9.000 8.740 8.910 1,203,357 -0.02(-0.22%)
Jan 30, 2014 9.120 9.200 8.900 8.930 1,078,101 -0.09(-1.00%)
Jan 29, 2014 8.800 9.170 8.700 9.020 1,837,269 +0.13(+1.46%)
Jan 28, 2014 9.250 9.560 8.760 8.890 4,523,408 -0.69(-7.20%)
Jan 27, 2014 9.110 9.730 8.960 9.580 2,685,461 +0.59(+6.56%)
Jan 24, 2014 9.090 9.170 8.950 8.990 1,265,063 -0.16(-1.75%)
Jan 23, 2014 9.000 9.250 8.940 9.150 2,085,167 +0.53(+6.15%)
Jan 22, 2014 8.480 8.640 8.410 8.620 469,694 +0.13(+1.53%)
Jan 21, 2014 8.550 8.650 8.430 8.490 547,331 -0.03(-0.35%)
Jan 17, 2014 8.590 8.520 8.520 8.520 572,700 -0.05(-0.58%)
Jan 16, 2014 8.650 8.670 8.500 8.570 548,467 -0.13(-1.49%)
Jan 15, 2014 8.690 8.840 8.610 8.700 671,164 +0.01(+0.12%)
Jan 14, 2014 8.500 8.720 8.410 8.690 786,280 +0.25(+2.96%)
Jan 13, 2014 8.680 8.810 8.380 8.440 1,149,845 -0.25(-2.88%)
Jan 10, 2014 8.710 8.740 8.560 8.690 1,558,316 -0.05(-0.57%)
Jan 09, 2014 9.100 9.150 8.650 8.740 1,246,878 -0.31(-3.43%)
Jan 08, 2014 9.120 9.170 8.990 9.050 980,333 -0.07(-0.77%)
Jan 07, 2014 9.220 9.260 9.030 9.120 1,775,660 -0.08(-0.87%)
Jan 06, 2014 9.550 9.610 9.100 9.200 2,133,879 -0.40(-4.17%)
Jan 03, 2014 9.580 9.700 9.560 9.600 352,429 +0.04(+0.42%)
Jan 02, 2014 9.400 9.590 9.260 9.560 502,671 +0.09(+0.95%)
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.