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, 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%)
Feb 01, 2013 5.540 5.550 5.400 5.460 538,581 +0.00(+0.00%)
Jan 31, 2013 5.400 5.515 5.400 5.460 613,657 +0.06(+1.11%)
Jan 30, 2013 5.520 5.555 5.380 5.400 669,655 -0.11(-2.00%)
Jan 29, 2013 5.600 5.630 5.470 5.510 648,332 -0.08(-1.43%)
Jan 28, 2013 5.480 5.660 5.430 5.590 1,042,180 +0.11(+2.01%)
Jan 25, 2013 5.200 5.660 5.200 5.480 2,112,966 +0.37(+7.24%)
Jan 24, 2013 5.200 5.219 5.050 5.110 714,668 -0.11(-2.11%)
Jan 23, 2013 5.260 5.260 5.150 5.220 430,347 -0.02(-0.38%)
Jan 22, 2013 5.210 5.270 5.200 5.240 347,053 +0.01(+0.19%)
Jan 18, 2013 5.240 5.291 5.170 5.230 467,028 -0.03(-0.57%)
Jan 17, 2013 5.220 5.300 5.190 5.260 512,346 +0.06(+1.15%)
Jan 16, 2013 5.190 5.310 5.180 5.200 399,642 -0.04(-0.76%)
Jan 15, 2013 5.140 5.285 5.090 5.240 521,419 +0.04(+0.77%)
Jan 14, 2013 5.070 5.210 5.070 5.200 593,016 +0.10(+1.96%)
Jan 11, 2013 5.090 5.140 5.055 5.100 527,438 +0.02(+0.39%)
Jan 10, 2013 4.960 5.090 4.930 5.080 552,565 +0.16(+3.25%)
Jan 09, 2013 4.960 4.990 4.890 4.920 286,554 -0.01(-0.20%)
Jan 08, 2013 4.920 4.990 4.880 4.930 502,184 +0.04(+0.82%)
Jan 07, 2013 4.850 4.950 4.840 4.890 547,083 -0.02(-0.41%)
Jan 04, 2013 4.930 4.960 4.880 4.910 610,579 +0.01(+0.20%)
Jan 03, 2013 4.940 5.080 4.800 4.900 1,591,450 -0.34(-6.49%)
Jan 02, 2013 5.070 5.250 4.880 5.240 1,123,006 +0.36(+7.38%)
Dec 31, 2012 4.900 4.940 4.760 4.880 708,976 -0.03(-0.61%)
Dec 28, 2012 4.790 4.990 4.760 4.910 656,471 +0.00(+0.00%)
Dec 27, 2012 5.010 5.040 4.810 4.910 581,882 -0.08(-1.50%)
Dec 26, 2012 5.030 5.140 4.960 4.985 582,743 -0.04(-0.89%)
Dec 24, 2012 5.160 5.180 5.020 5.030 217,888 -0.14(-2.71%)
Dec 21, 2012 5.200 5.200 5.050 5.170 1,160,272 -0.14(-2.64%)
Dec 20, 2012 5.180 5.310 5.110 5.310 536,061 +0.05(+0.95%)
Dec 19, 2012 5.290 5.320 5.190 5.260 788,339 -0.03(-0.57%)
Dec 18, 2012 5.150 5.310 5.120 5.290 603,684 +0.14(+2.72%)
Dec 17, 2012 5.180 5.180 5.080 5.150 401,467 -0.01(-0.19%)
Dec 14, 2012 5.080 5.170 5.050 5.160 531,195 +0.05(+0.98%)
Dec 13, 2012 5.180 5.220 5.050 5.110 535,041 -0.08(-1.54%)
Dec 12, 2012 5.330 5.339 5.120 5.190 631,069 -0.14(-2.63%)
Dec 11, 2012 4.960 5.330 4.820 5.330 1,809,341 +0.43(+8.78%)
Dec 10, 2012 4.740 4.900 4.690 4.900 573,265 +0.16(+3.38%)
Dec 07, 2012 4.930 4.930 4.730 4.740 547,416 -0.15(-3.07%)
Dec 06, 2012 4.810 4.920 4.780 4.890 333,163 +0.07(+1.45%)
Dec 05, 2012 4.890 4.920 4.800 4.820 426,730 -0.05(-1.03%)
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.