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

Rambus Inc (NQ: RMBS )

55.92 -0.05 (-0.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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%)
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.