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

Rambus Inc (NQ: RMBS )

59.23 +1.11 (+1.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Jun 29, 2012 5.760 5.840 5.700 5.740 1,073,899 +0.16(+2.87%)
Jun 28, 2012 5.520 5.739 5.410 5.580 719,570 +0.01(+0.18%)
Jun 27, 2012 5.370 5.600 5.370 5.570 605,956 +0.21(+3.92%)
Jun 26, 2012 5.460 5.580 5.220 5.360 774,777 -0.08(-1.47%)
Jun 25, 2012 5.520 5.710 5.410 5.440 675,222 -0.19(-3.37%)
Jun 22, 2012 5.500 5.720 5.450 5.630 5,752,479 +0.15(+2.74%)
Jun 21, 2012 5.630 5.670 5.390 5.480 1,156,986 -0.15(-2.66%)
Jun 20, 2012 5.710 5.790 5.550 5.630 839,853 -0.08(-1.40%)
Jun 19, 2012 5.560 5.740 5.550 5.710 1,230,046 +0.13(+2.33%)
Jun 18, 2012 5.910 5.990 5.550 5.580 2,577,856 -0.51(-8.37%)
Jun 15, 2012 5.360 6.180 5.355 6.090 5,793,299 +0.75(+14.04%)
Jun 14, 2012 5.310 5.370 5.160 5.340 1,258,424 +0.04(+0.66%)
Jun 13, 2012 5.040 5.550 4.960 5.305 3,042,591 +0.44(+9.16%)
Jun 12, 2012 4.650 4.870 4.600 4.860 622,726 +0.25(+5.42%)
Jun 11, 2012 4.860 4.870 4.600 4.610 683,370 -0.25(-5.14%)
Jun 08, 2012 4.690 4.880 4.660 4.860 451,257 +0.14(+2.97%)
Jun 07, 2012 4.970 4.970 4.710 4.720 585,969 -0.16(-3.28%)
Jun 06, 2012 4.850 4.980 4.750 4.880 870,938 +0.06(+1.24%)
Jun 05, 2012 4.600 4.820 4.550 4.820 901,584 +0.20(+4.33%)
Jun 04, 2012 4.830 4.870 4.550 4.620 938,501 -0.20(-4.15%)
Jun 01, 2012 4.650 4.870 4.620 4.820 1,603,339 +0.01(+0.21%)
May 31, 2012 4.700 4.820 4.530 4.810 1,379,631 +0.11(+2.34%)
May 30, 2012 4.590 4.735 4.460 4.700 1,279,857 +0.04(+0.86%)
May 29, 2012 4.340 4.680 4.340 4.660 995,328 +0.35(+8.12%)
May 25, 2012 4.380 4.450 4.300 4.310 424,084 -0.07(-1.60%)
May 24, 2012 4.470 4.510 4.310 4.380 603,569 -0.11(-2.45%)
May 23, 2012 4.230 4.490 4.161 4.490 781,808 +0.21(+4.91%)
May 22, 2012 4.380 4.400 4.240 4.280 586,125 -0.09(-2.06%)
May 21, 2012 4.210 4.390 4.160 4.370 588,566 +0.16(+3.80%)
May 18, 2012 4.370 4.410 4.190 4.210 992,926 -0.16(-3.66%)
May 17, 2012 4.460 4.490 4.370 4.370 883,757 -0.08(-1.80%)
May 16, 2012 4.530 4.609 4.430 4.450 748,643 -0.05(-1.11%)
May 15, 2012 4.550 4.630 4.500 4.500 609,060 -0.01(-0.22%)
May 14, 2012 4.560 4.650 4.510 4.510 647,627 -0.12(-2.59%)
May 11, 2012 4.560 4.730 4.550 4.630 710,526 -0.01(-0.22%)
May 10, 2012 4.650 4.710 4.510 4.640 971,908 +0.07(+1.53%)
May 09, 2012 4.490 4.610 4.460 4.570 764,558 +0.02(+0.44%)
May 08, 2012 4.510 4.580 4.480 4.550 884,055 +0.00(+0.00%)
May 07, 2012 4.590 4.630 4.490 4.550 919,548 -0.05(-1.09%)
May 04, 2012 4.750 4.840 4.550 4.600 1,329,215 -0.13(-2.75%)
May 03, 2012 4.830 5.000 4.710 4.730 1,010,393 -0.12(-2.47%)
May 02, 2012 4.930 4.940 4.820 4.850 1,163,964 -0.10(-2.02%)
May 01, 2012 5.110 5.200 4.930 4.950 1,169,005 -0.14(-2.75%)
Apr 30, 2012 4.820 5.130 4.810 5.090 1,911,040 +0.32(+6.71%)
Apr 27, 2012 4.760 4.800 4.680 4.770 738,500 -0.02(-0.42%)
Apr 26, 2012 4.830 4.850 4.760 4.790 908,659 -0.12(-2.44%)
Apr 25, 2012 4.910 4.980 4.750 4.910 1,325,608 +0.06(+1.24%)
Apr 24, 2012 4.720 5.040 4.620 4.850 2,865,154 +0.38(+8.38%)
Apr 23, 2012 4.850 4.850 4.360 4.475 2,964,953 -0.43(-8.67%)
Apr 20, 2012 5.640 5.640 4.850 4.900 3,188,774 -0.70(-12.50%)
Apr 19, 2012 5.530 5.785 5.520 5.600 941,600 -0.01(-0.18%)
Apr 18, 2012 5.750 5.800 5.580 5.610 730,622 -0.16(-2.77%)
Apr 17, 2012 5.680 5.890 5.680 5.770 774,181 +0.11(+2.03%)
Apr 16, 2012 5.720 5.790 5.610 5.655 575,103 +0.02(+0.27%)
Apr 13, 2012 5.870 5.890 5.640 5.640 612,245 -0.27(-4.57%)
Apr 12, 2012 5.800 5.940 5.770 5.910 524,431 +0.13(+2.25%)
Apr 11, 2012 5.710 5.890 5.690 5.780 673,205 +0.16(+2.85%)
Apr 10, 2012 5.830 5.870 5.600 5.620 922,294 -0.21(-3.60%)
Apr 09, 2012 5.880 6.020 5.820 5.830 651,934 -0.23(-3.80%)
Apr 05, 2012 5.800 6.070 5.800 6.060 1,651,183 +0.19(+3.24%)
Apr 04, 2012 6.120 6.160 5.800 5.870 1,537,447 -0.31(-5.02%)
Apr 03, 2012 6.390 6.430 6.175 6.180 888,438 -0.21(-3.29%)
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.