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 (%)
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%)
Dec 02, 2013 8.570 8.645 8.470 8.520 386,986 -0.07(-0.81%)
Nov 29, 2013 8.710 8.730 8.560 8.590 0 -0.06(-0.69%)
Nov 27, 2013 8.620 8.680 8.509 8.650 0 +0.00(+0.00%)
Nov 26, 2013 8.510 8.700 8.481 8.650 0 +0.12(+1.41%)
Nov 25, 2013 8.660 8.730 8.500 8.530 267,446 -0.10(-1.16%)
Nov 22, 2013 8.740 8.830 8.540 8.630 0 -0.10(-1.15%)
Nov 21, 2013 8.380 8.740 8.310 8.730 912,608 +0.38(+4.55%)
Nov 20, 2013 8.330 8.370 8.180 8.350 0 +0.07(+0.85%)
Nov 19, 2013 8.350 8.460 8.255 8.280 555,629 -0.09(-1.08%)
Nov 18, 2013 8.550 8.630 8.340 8.370 0 -0.18(-2.11%)
Nov 15, 2013 8.680 8.710 8.510 8.550 0 -0.14(-1.61%)
Nov 14, 2013 8.970 8.980 8.630 8.690 352,490 -0.30(-3.34%)
Nov 13, 2013 8.720 9.040 8.690 8.990 750,923 +0.20(+2.28%)
Nov 12, 2013 8.340 8.830 8.280 8.790 0 +0.44(+5.27%)
Nov 11, 2013 8.420 8.460 8.290 8.350 749,319 -0.11(-1.30%)
Nov 08, 2013 8.170 8.480 8.170 8.460 0 +0.28(+3.42%)
Nov 07, 2013 8.540 8.600 8.150 8.180 893,313 -0.35(-4.10%)
Nov 06, 2013 8.720 8.720 8.430 8.530 413,069 -0.11(-1.27%)
Nov 05, 2013 8.540 8.700 8.400 8.640 529,740 +0.06(+0.70%)
Nov 04, 2013 8.730 8.740 8.510 8.580 857,693 -0.15(-1.72%)
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.