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

Rambus Inc (NQ: RMBS )

57.29 +1.37 (+2.45%)
Streaming Delayed Price Updated: 9:42 AM EDT, May 10, 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 (%)
Mar 30, 2012 6.510 6.568 6.420 6.450 668,871 -0.04(-0.62%)
Mar 29, 2012 6.520 6.580 6.400 6.490 791,784 -0.07(-1.07%)
Mar 28, 2012 6.700 6.750 6.540 6.560 470,841 -0.15(-2.24%)
Mar 27, 2012 6.770 6.830 6.690 6.710 527,042 -0.06(-0.89%)
Mar 26, 2012 6.730 6.800 6.600 6.770 779,308 +0.14(+2.11%)
Mar 23, 2012 6.520 6.640 6.432 6.630 692,334 +0.10(+1.53%)
Mar 22, 2012 6.600 6.700 6.510 6.530 661,174 -0.17(-2.54%)
Mar 21, 2012 6.850 6.880 6.660 6.700 749,806 -0.10(-1.47%)
Mar 20, 2012 6.790 6.840 6.690 6.800 548,117 -0.06(-0.87%)
Mar 19, 2012 6.810 6.960 6.750 6.860 902,367 +0.04(+0.59%)
Mar 16, 2012 6.780 6.840 6.690 6.820 1,174,299 +0.08(+1.19%)
Mar 15, 2012 6.640 6.760 6.500 6.740 1,251,644 +0.14(+2.12%)
Mar 14, 2012 6.860 6.930 6.550 6.600 1,074,222 -0.24(-3.51%)
Mar 13, 2012 6.520 6.930 6.520 6.840 1,314,919 +0.34(+5.23%)
Mar 12, 2012 6.720 6.770 6.460 6.500 1,176,377 -0.26(-3.85%)
Mar 09, 2012 6.770 6.830 6.651 6.760 882,319 +0.07(+1.05%)
Mar 08, 2012 6.800 6.880 6.600 6.690 831,751 -0.02(-0.30%)
Mar 07, 2012 6.460 6.740 6.420 6.710 1,028,014 +0.26(+4.03%)
Mar 06, 2012 6.320 6.490 6.280 6.450 1,458,204 +0.00(+0.00%)
Mar 05, 2012 6.740 6.770 6.400 6.450 2,053,188 -0.36(-5.29%)
Mar 02, 2012 7.080 7.101 6.780 6.810 1,772,517 -0.25(-3.54%)
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.