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

Rambus Inc (NQ: RMBS )

58.12 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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, 2009 11.90 12.59 11.77 11.98 3,059,086 +0.37(+3.19%)
Apr 29, 2009 11.45 11.78 11.29 11.61 2,207,011 +0.31(+2.74%)
Apr 28, 2009 11.77 11.84 11.00 11.30 3,675,282 -0.50(-4.24%)
Apr 27, 2009 9.750 12.38 9.750 11.80 9,455,304 +1.86(+18.71%)
Apr 24, 2009 9.990 10.07 9.660 9.940 1,912,085 -0.19(-1.88%)
Apr 23, 2009 10.14 10.32 9.860 10.13 1,332,971 +0.10(+1.00%)
Apr 22, 2009 9.600 10.39 9.530 10.03 1,605,339 +0.24(+2.45%)
Apr 21, 2009 9.720 9.870 9.440 9.790 1,704,657 +0.02(+0.20%)
Apr 20, 2009 10.00 10.19 9.700 9.770 1,559,503 -0.43(-4.22%)
Apr 17, 2009 10.18 10.33 10.02 10.20 1,213,430 +0.00(+0.00%)
Apr 16, 2009 10.12 10.28 9.960 10.20 1,230,543 +0.16(+1.59%)
Apr 15, 2009 10.08 10.10 9.810 10.04 966,158 -0.08(-0.79%)
Apr 14, 2009 9.850 10.49 9.850 10.12 1,431,484 +0.07(+0.70%)
Apr 13, 2009 10.00 10.14 9.760 10.05 1,058,725 -0.02(-0.20%)
Apr 09, 2009 9.840 10.10 9.760 10.07 1,344,424 +0.48(+5.01%)
Apr 08, 2009 9.530 9.720 9.350 9.590 786,756 +0.23(+2.46%)
Apr 07, 2009 9.610 9.690 9.310 9.360 1,401,445 -0.58(-5.84%)
Apr 06, 2009 9.900 9.980 9.350 9.940 1,108,712 -0.22(-2.17%)
Apr 03, 2009 9.800 10.22 9.740 10.16 1,270,085 +0.14(+1.40%)
Apr 02, 2009 9.860 10.25 9.750 10.02 1,579,127 +0.49(+5.14%)
Apr 01, 2009 9.280 9.610 9.070 9.530 1,224,345 +0.08(+0.85%)
Mar 31, 2009 9.890 9.890 9.360 9.450 1,488,010 -0.19(-1.97%)
Mar 30, 2009 10.00 10.00 9.550 9.640 1,347,717 -0.93(-8.80%)
Mar 26, 2009 10.14 10.62 10.06 10.57 2,018,575 +0.58(+5.81%)
Mar 25, 2009 9.810 10.79 9.570 9.990 3,051,323 +0.04(+0.40%)
Mar 24, 2009 10.05 10.18 9.820 9.950 1,308,417 -0.25(-2.45%)
Mar 23, 2009 10.02 10.47 9.980 10.20 2,608,792 +0.26(+2.62%)
Mar 20, 2009 10.49 10.50 9.570 9.940 2,489,697 -0.59(-5.60%)
Mar 19, 2009 10.73 10.78 10.47 10.53 1,749,509 -0.07(-0.66%)
Mar 18, 2009 9.590 10.71 9.510 10.60 2,687,899 +0.80(+8.16%)
Mar 17, 2009 9.180 9.800 9.020 9.800 1,687,052 +0.54(+5.83%)
Mar 16, 2009 9.630 9.790 9.130 9.260 1,678,482 -0.23(-2.42%)
Mar 13, 2009 9.250 9.640 9.200 9.490 1,483,456 +0.18(+1.93%)
Mar 12, 2009 8.880 9.320 8.650 9.310 1,928,958 +0.33(+3.67%)
Mar 11, 2009 9.090 9.250 8.860 8.980 2,151,710 +0.21(+2.39%)
Mar 10, 2009 8.900 8.920 8.330 8.770 4,071,205 +0.88(+11.15%)
Mar 09, 2009 7.690 8.300 7.664 7.890 2,243,353 +0.05(+0.64%)
Mar 06, 2009 8.050 8.200 7.480 7.840 2,217,844 -0.10(-1.26%)
Mar 05, 2009 8.210 8.300 7.850 7.940 1,840,663 -0.46(-5.48%)
Mar 04, 2009 8.630 8.890 8.130 8.400 4,096,072 +0.70(+9.09%)
Mar 02, 2009 8.450 8.510 7.650 7.700 2,984,594 -0.86(-10.05%)
Feb 27, 2009 8.350 8.740 8.100 8.560 2,494,945 +0.00(+0.00%)
Feb 26, 2009 9.070 9.380 8.520 8.560 2,741,974 -0.37(-4.14%)
Feb 25, 2009 9.090 9.200 8.430 8.930 5,569,740 -0.45(-4.80%)
Feb 24, 2009 8.750 9.650 8.330 9.380 14,279,972 +2.68(+40.00%)
Feb 23, 2009 6.310 7.350 6.270 6.700 7,482,611 +0.39(+6.18%)
Feb 20, 2009 6.250 6.410 5.990 6.310 2,832,692 +0.02(+0.32%)
Feb 19, 2009 7.060 7.150 6.290 6.290 1,906,422 -0.36(-5.41%)
Feb 18, 2009 6.880 6.950 6.541 6.650 2,442,350 -0.14(-2.06%)
Feb 17, 2009 7.420 7.420 6.740 6.790 2,828,584 -0.76(-10.07%)
Feb 13, 2009 7.460 7.680 7.390 7.550 2,219,086 +0.06(+0.80%)
Feb 12, 2009 7.190 7.590 6.970 7.490 3,267,754 +0.24(+3.31%)
Feb 11, 2009 7.700 7.750 7.050 7.250 3,124,200 -0.51(-6.57%)
Feb 10, 2009 8.060 8.380 7.720 7.760 3,628,837 -0.47(-5.71%)
Feb 09, 2009 8.090 8.370 8.020 8.230 2,097,633 +0.04(+0.49%)
Feb 06, 2009 8.000 8.240 7.780 8.190 3,204,956 +0.27(+3.41%)
Feb 05, 2009 7.360 7.980 7.240 7.920 4,285,429 +0.33(+4.35%)
Feb 04, 2009 7.190 8.180 7.010 7.590 6,673,583 -1.36(-15.20%)
Feb 03, 2009 8.470 9.000 8.410 8.950 2,669,751 +0.40(+4.68%)
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.