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

Rambus Inc (NQ: RMBS )

56.51 +0.54 (+0.96%)
Streaming Delayed Price Updated: 3:07 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 (%)
Aug 30, 2013 8.320 8.350 8.120 8.160 0 -0.18(-2.16%)
Aug 29, 2013 8.330 8.490 8.270 8.340 398,903 +0.04(+0.48%)
Aug 28, 2013 8.010 8.320 7.950 8.300 0 +0.26(+3.23%)
Aug 27, 2013 8.510 8.510 7.990 8.040 941,420 -0.57(-6.62%)
Aug 26, 2013 8.430 8.690 8.300 8.610 761,156 +0.17(+2.01%)
Aug 23, 2013 8.500 8.530 8.400 8.440 0 -0.03(-0.35%)
Aug 22, 2013 8.460 8.630 8.280 8.470 565,255 +0.05(+0.59%)
Aug 21, 2013 8.510 8.560 8.395 8.420 0 -0.15(-1.75%)
Aug 20, 2013 8.500 8.630 8.450 8.570 656,751 +0.08(+0.94%)
Aug 19, 2013 8.760 8.938 8.480 8.490 918,648 -0.24(-2.75%)
Aug 16, 2013 8.540 8.810 8.537 8.730 0 +0.14(+1.63%)
Aug 15, 2013 8.790 8.790 8.568 8.590 850,314 -0.30(-3.37%)
Aug 14, 2013 8.870 8.960 8.850 8.890 795,857 -0.01(-0.11%)
Aug 13, 2013 8.790 8.920 8.770 8.900 3,363,218 +0.12(+1.37%)
Aug 12, 2013 8.860 9.100 8.610 8.780 4,119,182 -0.44(-4.77%)
Aug 09, 2013 9.340 9.440 9.160 9.220 570,258 -0.17(-1.81%)
Aug 08, 2013 9.440 9.450 9.260 9.390 536,794 +0.01(+0.11%)
Aug 07, 2013 9.610 9.610 9.330 9.380 550,650 -0.25(-2.60%)
Aug 06, 2013 9.720 9.820 9.560 9.630 555,490 -0.11(-1.13%)
Aug 05, 2013 9.810 9.850 9.690 9.740 617,326 -0.10(-1.02%)
Aug 02, 2013 9.740 9.900 9.705 9.840 568,506 +0.04(+0.41%)
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.