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

Rambus Inc (NQ: RMBS )

60.48 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 29, 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 (%)
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%)
Nov 01, 2013 8.790 8.880 8.690 8.730 0 -0.01(-0.11%)
Oct 31, 2013 8.630 8.840 8.630 8.740 635,861 +0.09(+1.04%)
Oct 30, 2013 8.740 8.830 8.590 8.650 751,422 -0.06(-0.69%)
Oct 29, 2013 8.480 8.710 8.480 8.710 947,380 +0.25(+2.89%)
Oct 28, 2013 8.550 8.730 8.380 8.465 2,079,830 -0.09(-0.99%)
Oct 25, 2013 8.720 8.805 8.550 8.550 0 -0.16(-1.83%)
Oct 24, 2013 8.900 9.000 8.650 8.709 921,353 -0.24(-2.64%)
Oct 23, 2013 9.100 9.180 8.880 8.945 1,097,808 -0.25(-2.77%)
Oct 22, 2013 9.290 9.310 9.010 9.200 1,130,344 -0.08(-0.86%)
Oct 21, 2013 9.480 9.535 9.160 9.280 1,101,578 -0.21(-2.16%)
Oct 18, 2013 9.740 9.750 9.345 9.485 1,585,853 -0.12(-1.20%)
Oct 17, 2013 9.430 9.650 9.310 9.600 1,045,288 +0.06(+0.63%)
Oct 16, 2013 9.450 9.600 9.360 9.540 763,812 +0.15(+1.60%)
Oct 15, 2013 9.610 9.630 9.320 9.390 1,474,978 -0.22(-2.29%)
Oct 14, 2013 9.180 9.720 9.122 9.610 898,223 +0.30(+3.22%)
Oct 11, 2013 9.430 9.520 9.260 9.310 0 -0.13(-1.38%)
Oct 10, 2013 9.190 9.500 9.140 9.440 806,937 +0.39(+4.31%)
Oct 09, 2013 9.110 9.150 8.860 9.050 873,323 +0.02(+0.22%)
Oct 08, 2013 9.240 9.400 8.940 9.030 980,171 -0.18(-1.95%)
Oct 07, 2013 9.250 9.350 9.150 9.210 0 -0.15(-1.60%)
Oct 04, 2013 9.290 9.440 9.240 9.360 0 +0.04(+0.43%)
Oct 03, 2013 9.520 9.570 9.120 9.320 0 -0.23(-2.41%)
Oct 02, 2013 9.590 9.670 9.400 9.550 714,292 -0.13(-1.34%)
Oct 01, 2013 9.450 9.690 9.350 9.680 1,645,831 +0.28(+2.98%)
Sep 30, 2013 9.000 9.480 8.910 9.400 1,510,844 +0.23(+2.51%)
Sep 27, 2013 9.010 9.210 9.010 9.170 0 +0.11(+1.21%)
Sep 26, 2013 9.150 9.155 8.973 9.060 789,954 -0.08(-0.88%)
Sep 25, 2013 9.290 9.395 9.100 9.140 754,561 -0.11(-1.19%)
Sep 24, 2013 8.890 9.400 8.850 9.250 1,977,577 +0.36(+4.05%)
Sep 23, 2013 8.900 8.940 8.770 8.890 872,138 -0.02(-0.22%)
Sep 20, 2013 8.910 9.240 8.870 8.910 0 +0.08(+0.91%)
Sep 19, 2013 8.680 8.830 8.640 8.830 575,972 +0.19(+2.20%)
Sep 18, 2013 8.560 8.670 8.380 8.640 446,645 +0.11(+1.29%)
Sep 17, 2013 8.430 8.530 8.390 8.530 0 +0.10(+1.19%)
Sep 16, 2013 8.550 8.600 8.400 8.430 0 -0.03(-0.35%)
Sep 13, 2013 8.490 8.558 8.380 8.460 0 +0.01(+0.12%)
Sep 12, 2013 8.790 8.845 8.430 8.450 0 -0.35(-3.98%)
Sep 11, 2013 9.060 9.150 8.790 8.800 0 -0.32(-3.51%)
Sep 10, 2013 8.970 9.170 8.930 9.120 743,498 +0.18(+2.01%)
Sep 09, 2013 8.860 8.940 8.780 8.940 571,719 +0.10(+1.13%)
Sep 06, 2013 9.060 9.070 8.610 8.840 0 -0.14(-1.56%)
Sep 05, 2013 8.780 9.020 8.780 8.980 1,677,242 +0.23(+2.63%)
Sep 04, 2013 8.280 8.760 8.280 8.750 1,488,456 +0.45(+5.42%)
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.