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

Rambus Inc (NQ: RMBS )

54.82 -5.66 (-9.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Dec 31, 2018 7.710 7.910 7.630 7.670 1,418,300 -0.04(-0.52%)
Dec 28, 2018 7.680 7.885 7.650 7.710 1,116,000 +0.03(+0.39%)
Dec 27, 2018 7.520 7.680 7.495 7.680 1,250,599 +0.07(+0.92%)
Dec 26, 2018 7.280 7.645 7.170 7.610 1,205,349 +0.36(+4.97%)
Dec 24, 2018 7.340 7.440 7.250 7.250 586,600 -0.13(-1.76%)
Dec 21, 2018 7.530 7.580 7.330 7.380 3,752,300 -0.15(-1.99%)
Dec 20, 2018 7.610 7.710 7.480 7.530 675,010 -0.06(-0.79%)
Dec 19, 2018 7.780 7.865 7.540 7.590 803,668 -0.20(-2.57%)
Dec 18, 2018 7.980 8.130 7.755 7.790 925,880 -0.09(-1.14%)
Dec 17, 2018 7.960 8.090 7.860 7.880 614,859 -0.09(-1.13%)
Dec 14, 2018 7.990 8.210 7.945 7.970 371,200 -0.10(-1.24%)
Dec 13, 2018 8.260 8.270 8.050 8.070 489,975 -0.12(-1.47%)
Dec 12, 2018 8.210 8.330 8.160 8.190 569,080 +0.07(+0.86%)
Dec 11, 2018 8.280 8.420 8.095 8.120 568,966 -0.04(-0.49%)
Dec 10, 2018 8.200 8.300 8.110 8.160 865,987 -0.03(-0.37%)
Dec 07, 2018 8.340 8.460 8.180 8.190 537,700 -0.14(-1.68%)
Dec 06, 2018 8.250 8.450 8.230 8.330 587,078 -0.08(-0.95%)
Dec 04, 2018 8.880 8.960 8.400 8.410 547,000 -0.51(-5.72%)
Dec 03, 2018 8.810 8.930 8.700 8.920 449,782 +0.20(+2.29%)
Nov 30, 2018 8.630 8.745 8.490 8.720 502,600 +0.08(+0.93%)
Nov 29, 2018 8.610 8.830 8.610 8.640 638,702 -0.02(-0.23%)
Nov 28, 2018 8.600 8.660 8.350 8.660 626,121 +0.08(+0.93%)
Nov 27, 2018 8.330 8.670 8.270 8.580 568,817 +0.19(+2.26%)
Nov 26, 2018 8.440 8.500 8.250 8.390 852,702 +0.06(+0.72%)
Nov 23, 2018 8.410 8.480 8.300 8.330 187,000 -0.14(-1.65%)
Nov 21, 2018 8.470 8.470 8.470 0 +0.18(+2.17%)
Nov 20, 2018 8.320 8.495 8.170 8.290 533,476 -0.15(-1.78%)
Nov 19, 2018 8.510 8.690 8.430 8.440 498,583 -0.09(-1.06%)
Nov 16, 2018 8.570 8.640 8.400 8.530 1,733,300 -0.18(-2.07%)
Nov 15, 2018 8.410 8.740 8.350 8.710 487,315 +0.27(+3.20%)
Nov 14, 2018 8.520 8.640 8.330 8.440 548,430 +0.00(+0.00%)
Nov 13, 2018 8.430 8.710 8.410 8.440 572,926 +0.05(+0.60%)
Nov 12, 2018 8.760 8.760 8.280 8.390 679,459 -0.42(-4.77%)
Nov 09, 2018 9.060 9.060 8.770 8.810 565,000 -0.34(-3.72%)
Nov 08, 2018 9.130 9.305 9.080 9.150 539,973 +0.00(+0.00%)
Nov 07, 2018 9.210 9.210 8.985 9.150 612,615 +0.01(+0.11%)
Nov 06, 2018 9.090 9.220 9.050 9.140 515,013 +0.00(+0.00%)
Nov 05, 2018 9.270 9.295 8.910 9.140 725,493 -0.12(-1.30%)
Nov 02, 2018 9.350 9.355 9.090 9.260 744,500 -0.09(-0.96%)
Nov 01, 2018 8.810 9.460 8.730 9.350 1,378,251 +0.64(+7.35%)
Oct 31, 2018 8.220 8.710 8.170 8.710 851,396 +0.59(+7.27%)
Oct 30, 2018 7.320 8.500 7.300 8.120 2,081,166 -0.41(-4.81%)
Oct 29, 2018 8.650 8.800 8.430 8.530 661,600 -0.04(-0.47%)
Oct 26, 2018 8.520 8.755 8.390 8.570 585,000 -0.08(-0.92%)
Oct 25, 2018 8.510 8.770 8.510 8.650 843,841 +0.19(+2.25%)
Oct 24, 2018 9.000 9.000 8.450 8.460 809,029 -0.61(-6.73%)
Oct 23, 2018 8.820 9.135 8.750 9.070 662,954 +0.07(+0.78%)
Oct 22, 2018 8.950 9.125 8.932 9.000 551,561 +0.11(+1.24%)
Oct 19, 2018 9.120 9.240 8.890 8.890 770,000 -0.24(-2.63%)
Oct 18, 2018 9.330 9.380 9.070 9.130 529,542 -0.25(-2.67%)
Oct 17, 2018 9.790 9.790 9.340 9.380 432,796 -0.12(-1.26%)
Oct 16, 2018 9.320 9.510 9.230 9.500 541,841 +0.26(+2.81%)
Oct 15, 2018 9.150 9.320 9.100 9.240 564,367 +0.06(+0.65%)
Oct 12, 2018 9.380 9.450 9.130 9.180 733,600 -0.03(-0.33%)
Oct 11, 2018 9.320 9.480 9.200 9.210 711,577 -0.17(-1.81%)
Oct 10, 2018 9.620 9.710 9.360 9.380 602,432 -0.30(-3.10%)
Oct 09, 2018 9.700 9.800 9.610 9.680 936,072 -0.03(-0.31%)
Oct 08, 2018 9.850 9.890 9.630 9.710 638,656 -0.15(-1.52%)
Oct 05, 2018 10.20 10.22 9.760 9.860 729,700 -0.33(-3.24%)
Oct 04, 2018 10.39 10.41 10.17 10.19 493,960 -0.25(-2.39%)
Oct 03, 2018 10.51 10.61 10.36 10.44 650,087 -0.06(-0.57%)
Oct 02, 2018 10.70 10.80 10.49 10.50 781,162 -0.21(-1.96%)
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.