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

Rambus Inc (NQ: RMBS )

56.52 +0.08 (+0.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
Apr 30, 2013 6.850 7.000 6.780 6.960 0 +0.14(+2.05%)
Apr 29, 2013 6.660 7.000 6.650 6.820 1,091,718 +0.23(+3.49%)
Apr 26, 2013 6.330 6.650 6.330 6.590 1,335,924 +0.24(+3.78%)
Apr 25, 2013 6.170 6.520 6.104 6.350 1,010,265 +0.18(+2.92%)
Apr 24, 2013 6.030 6.180 6.030 6.170 706,060 +0.13(+2.15%)
Apr 23, 2013 6.050 6.130 5.970 6.040 1,037,520 +0.06(+1.00%)
Apr 22, 2013 6.030 6.080 5.880 5.980 1,362,759 -0.08(-1.32%)
Apr 19, 2013 6.460 6.600 5.690 6.060 3,407,507 -0.69(-10.22%)
Apr 18, 2013 6.820 6.963 6.650 6.750 1,091,025 -0.07(-1.03%)
Apr 17, 2013 7.200 7.230 6.760 6.820 1,793,442 -0.40(-5.54%)
Apr 16, 2013 7.250 7.400 7.020 7.220 2,059,164 +0.07(+0.98%)
Apr 15, 2013 6.880 7.335 6.750 7.150 3,431,646 +0.23(+3.25%)
Apr 12, 2013 6.780 6.985 6.570 6.925 1,710,114 +0.12(+1.84%)
Apr 11, 2013 6.350 6.840 6.293 6.800 1,682,463 +0.49(+7.77%)
Apr 10, 2013 6.020 6.350 6.020 6.310 1,141,202 +0.30(+4.99%)
Apr 09, 2013 6.030 6.081 5.910 6.010 696,198 +0.00(+0.00%)
Apr 08, 2013 5.890 6.030 5.850 6.010 1,011,754 +0.12(+2.04%)
Apr 05, 2013 5.410 5.900 5.410 5.890 1,296,429 +0.36(+6.51%)
Apr 04, 2013 5.500 5.540 5.435 5.530 356,802 +0.03(+0.55%)
Apr 03, 2013 5.470 5.510 5.405 5.500 881,719 +0.03(+0.55%)
Apr 02, 2013 5.430 5.480 5.390 5.470 659,794 +0.08(+1.48%)
Apr 01, 2013 5.620 5.620 5.310 5.390 639,167 -0.22(-3.92%)
Mar 28, 2013 5.790 5.820 5.580 5.610 641,822 -0.16(-2.77%)
Mar 27, 2013 5.620 5.780 5.560 5.770 754,027 +0.08(+1.41%)
Mar 26, 2013 5.630 5.700 5.570 5.690 562,696 +0.10(+1.79%)
Mar 25, 2013 5.500 5.610 5.300 5.590 624,263 +0.11(+2.01%)
Mar 22, 2013 5.420 5.500 5.395 5.480 546,534 +0.09(+1.67%)
Mar 21, 2013 5.250 5.410 5.210 5.390 884,055 +0.08(+1.51%)
Mar 20, 2013 5.330 5.350 5.200 5.310 612,271 +0.02(+0.38%)
Mar 19, 2013 5.390 5.440 5.250 5.290 469,664 -0.09(-1.67%)
Mar 18, 2013 5.410 5.435 5.290 5.380 681,684 -0.12(-2.18%)
Mar 15, 2013 5.650 5.650 5.424 5.500 820,974 -0.14(-2.48%)
Mar 14, 2013 5.590 5.650 5.570 5.640 498,332 +0.05(+0.89%)
Mar 13, 2013 5.620 5.670 5.580 5.590 258,794 -0.03(-0.53%)
Mar 12, 2013 5.610 5.680 5.550 5.620 410,885 -0.03(-0.53%)
Mar 11, 2013 5.650 5.680 5.580 5.650 498,696 +0.01(+0.18%)
Mar 08, 2013 5.650 5.680 5.595 5.640 369,699 +0.04(+0.71%)
Mar 07, 2013 5.550 5.600 5.500 5.600 334,177 +0.00(+0.00%)
Mar 06, 2013 5.510 5.600 5.500 5.600 580,661 +0.14(+2.56%)
Mar 05, 2013 5.430 5.500 5.380 5.460 463,092 +0.07(+1.30%)
Mar 04, 2013 5.500 5.510 5.330 5.390 501,329 -0.10(-1.82%)
Mar 01, 2013 5.610 5.640 5.450 5.490 894,721 -0.15(-2.66%)
Feb 28, 2013 5.650 5.700 5.580 5.640 606,341 +0.02(+0.36%)
Feb 27, 2013 5.490 5.670 5.480 5.620 515,225 +0.10(+1.81%)
Feb 26, 2013 5.660 5.670 5.500 5.520 637,550 -0.09(-1.60%)
Feb 25, 2013 5.770 5.880 5.610 5.610 573,834 -0.09(-1.58%)
Feb 22, 2013 5.820 5.920 5.650 5.700 467,086 -0.07(-1.21%)
Feb 21, 2013 5.800 5.850 5.640 5.770 753,791 +0.01(+0.17%)
Feb 20, 2013 6.250 6.270 5.750 5.760 1,979,937 -0.08(-1.37%)
Feb 19, 2013 5.530 5.890 5.490 5.840 1,971,848 +0.35(+6.38%)
Feb 15, 2013 5.600 5.610 5.480 5.490 488,720 -0.07(-1.26%)
Feb 14, 2013 5.400 5.570 5.400 5.560 295,215 +0.08(+1.46%)
Feb 13, 2013 5.500 5.650 5.470 5.480 634,031 -0.02(-0.36%)
Feb 12, 2013 5.410 5.530 5.380 5.500 386,456 +0.08(+1.48%)
Feb 11, 2013 5.500 5.530 5.400 5.420 314,669 -0.10(-1.81%)
Feb 08, 2013 5.440 5.590 5.420 5.520 656,944 +0.10(+1.85%)
Feb 07, 2013 5.460 5.480 5.370 5.420 324,348 -0.04(-0.73%)
Feb 06, 2013 5.380 5.480 5.330 5.460 361,857 +0.08(+1.49%)
Feb 04, 2013 5.450 5.525 5.330 5.380 621,906 -0.08(-1.47%)
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.