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

Rambus Inc (NQ: RMBS )

54.25 +1.50 (+2.84%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 2, 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 (%)
Feb 28, 2019 10.17 10.35 10.11 10.27 1,774,339 +0.05(+0.49%)
Feb 27, 2019 10.27 10.39 10.16 10.22 674,510 -0.10(-0.97%)
Feb 26, 2019 10.55 10.60 10.31 10.32 1,318,967 -0.27(-2.55%)
Feb 25, 2019 10.73 10.83 10.58 10.59 986,365 -0.02(-0.19%)
Feb 22, 2019 10.58 10.63 10.49 10.61 705,700 +0.10(+0.95%)
Feb 21, 2019 10.49 10.56 10.34 10.51 695,062 +0.01(+0.10%)
Feb 20, 2019 10.35 10.55 10.33 10.50 865,884 +0.18(+1.74%)
Feb 19, 2019 10.11 10.35 10.07 10.32 917,855 +0.17(+1.67%)
Feb 15, 2019 10.16 10.19 10.06 10.15 708,000 +0.05(+0.50%)
Feb 14, 2019 10.02 10.13 9.960 10.10 636,568 +0.08(+0.80%)
Feb 13, 2019 9.910 10.13 9.910 10.02 593,455 +0.12(+1.21%)
Feb 12, 2019 9.860 9.990 9.820 9.900 560,106 +0.11(+1.12%)
Feb 11, 2019 9.840 9.880 9.740 9.790 507,031 -0.04(-0.41%)
Feb 08, 2019 9.910 10.02 9.715 9.830 664,300 -0.22(-2.19%)
Feb 07, 2019 9.970 10.10 9.900 10.05 1,061,831 -0.07(-0.69%)
Feb 06, 2019 9.760 10.17 9.710 10.12 1,581,477 +0.40(+4.12%)
Feb 05, 2019 9.380 9.740 9.370 9.720 1,467,881 +0.34(+3.62%)
Feb 04, 2019 9.370 9.420 9.260 9.380 690,026 +0.00(+0.00%)
Feb 01, 2019 9.050 9.400 9.030 9.380 1,252,500 +0.36(+3.99%)
Jan 31, 2019 8.940 9.030 8.740 9.020 1,832,061 +0.05(+0.56%)
Jan 30, 2019 8.700 9.110 8.570 8.970 2,399,655 +0.48(+5.65%)
Jan 29, 2019 8.330 8.610 8.150 8.490 6,963,127 -0.33(-3.74%)
Jan 28, 2019 8.700 9.050 8.670 8.820 2,778,950 -0.08(-0.90%)
Jan 25, 2019 8.750 8.990 8.730 8.900 2,083,800 +0.21(+2.42%)
Jan 24, 2019 8.480 8.810 8.480 8.690 1,803,506 +0.30(+3.58%)
Jan 23, 2019 8.480 8.530 8.350 8.390 527,311 -0.08(-0.94%)
Jan 22, 2019 8.500 8.550 8.380 8.470 980,868 -0.13(-1.51%)
Jan 18, 2019 8.270 8.620 8.200 8.600 1,947,300 +0.38(+4.62%)
Jan 17, 2019 8.140 8.280 8.080 8.220 1,097,384 +0.06(+0.74%)
Jan 16, 2019 8.170 8.280 8.110 8.160 627,536 +0.01(+0.12%)
Jan 15, 2019 8.260 8.300 8.140 8.150 458,861 -0.07(-0.85%)
Jan 14, 2019 8.240 8.290 8.180 8.220 486,073 -0.08(-0.96%)
Jan 11, 2019 8.240 8.420 8.220 8.300 984,300 +0.03(+0.36%)
Jan 10, 2019 8.210 8.300 8.210 8.270 564,061 +0.01(+0.12%)
Jan 09, 2019 8.280 8.300 8.210 8.260 727,596 +0.05(+0.61%)
Jan 08, 2019 8.110 8.250 8.055 8.210 783,936 +0.14(+1.73%)
Jan 07, 2019 8.030 8.140 7.970 8.070 816,995 +0.05(+0.62%)
Jan 04, 2019 7.920 8.090 7.920 8.020 800,100 +0.19(+2.43%)
Jan 03, 2019 7.890 7.910 7.620 7.830 664,011 -0.18(-2.25%)
Jan 02, 2019 7.550 8.130 7.550 8.010 777,802 +0.34(+4.43%)
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%)
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.