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

Rambus Inc (NQ: RMBS )

56.70 +0.78 (+1.39%)
Streaming Delayed Price Updated: 4:00 PM 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 (%)
Jan 31, 2013 5.400 5.515 5.400 5.460 613,657 +0.06(+1.11%)
Jan 30, 2013 5.520 5.555 5.380 5.400 669,655 -0.11(-2.00%)
Jan 29, 2013 5.600 5.630 5.470 5.510 648,332 -0.08(-1.43%)
Jan 28, 2013 5.480 5.660 5.430 5.590 1,042,180 +0.11(+2.01%)
Jan 25, 2013 5.200 5.660 5.200 5.480 2,112,966 +0.37(+7.24%)
Jan 24, 2013 5.200 5.219 5.050 5.110 714,668 -0.11(-2.11%)
Jan 23, 2013 5.260 5.260 5.150 5.220 430,347 -0.02(-0.38%)
Jan 22, 2013 5.210 5.270 5.200 5.240 347,053 +0.01(+0.19%)
Jan 18, 2013 5.240 5.291 5.170 5.230 467,028 -0.03(-0.57%)
Jan 17, 2013 5.220 5.300 5.190 5.260 512,346 +0.06(+1.15%)
Jan 16, 2013 5.190 5.310 5.180 5.200 399,642 -0.04(-0.76%)
Jan 15, 2013 5.140 5.285 5.090 5.240 521,419 +0.04(+0.77%)
Jan 14, 2013 5.070 5.210 5.070 5.200 593,016 +0.10(+1.96%)
Jan 11, 2013 5.090 5.140 5.055 5.100 527,438 +0.02(+0.39%)
Jan 10, 2013 4.960 5.090 4.930 5.080 552,565 +0.16(+3.25%)
Jan 09, 2013 4.960 4.990 4.890 4.920 286,554 -0.01(-0.20%)
Jan 08, 2013 4.920 4.990 4.880 4.930 502,184 +0.04(+0.82%)
Jan 07, 2013 4.850 4.950 4.840 4.890 547,083 -0.02(-0.41%)
Jan 04, 2013 4.930 4.960 4.880 4.910 610,579 +0.01(+0.20%)
Jan 03, 2013 4.940 5.080 4.800 4.900 1,591,450 -0.34(-6.49%)
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.