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

Rambus Inc (NQ: RMBS )

58.10 +1.16 (+2.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 14, 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 (%)
Nov 30, 2012 4.910 4.920 4.815 4.890 418,367 -0.01(-0.20%)
Nov 29, 2012 4.810 4.900 4.720 4.900 383,073 +0.14(+2.94%)
Nov 28, 2012 4.670 4.775 4.580 4.760 394,982 +0.05(+1.06%)
Nov 27, 2012 4.790 4.850 4.690 4.710 402,263 -0.09(-1.87%)
Nov 26, 2012 4.730 4.800 4.670 4.800 459,157 +0.06(+1.27%)
Nov 23, 2012 4.630 4.740 4.520 4.740 257,424 +0.14(+3.04%)
Nov 21, 2012 4.390 4.600 4.360 4.600 443,434 +0.23(+5.26%)
Nov 20, 2012 4.540 4.550 4.310 4.370 578,348 -0.20(-4.38%)
Nov 19, 2012 4.400 4.610 4.260 4.570 1,057,400 +0.50(+12.29%)
Nov 16, 2012 4.080 4.150 4.010 4.070 617,369 -0.04(-0.97%)
Nov 15, 2012 4.210 4.418 4.080 4.110 552,780 -0.12(-2.84%)
Nov 14, 2012 4.400 4.450 4.220 4.230 653,243 -0.16(-3.64%)
Nov 13, 2012 4.380 4.480 4.270 4.390 519,221 -0.04(-0.90%)
Nov 12, 2012 4.520 4.558 4.425 4.430 282,234 -0.08(-1.77%)
Nov 09, 2012 4.570 4.590 4.490 4.510 706,648 -0.06(-1.31%)
Nov 08, 2012 4.800 4.800 4.570 4.570 819,844 -0.23(-4.79%)
Nov 07, 2012 4.960 4.970 4.800 4.800 618,861 -0.22(-4.38%)
Nov 06, 2012 4.960 5.090 4.920 5.020 971,252 +0.14(+2.87%)
Nov 05, 2012 4.830 4.960 4.812 4.880 374,753 +0.04(+0.83%)
Nov 02, 2012 4.810 4.970 4.800 4.840 756,775 -0.20(-3.97%)
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.