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

Rambus Inc (NQ: RMBS )

59.23 +1.11 (+1.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Oct 31, 2012 4.730 4.850 4.650 4.840 518,989 +0.10(+2.10%)
Oct 26, 2012 4.730 4.740 4.740 4.740 447,700 +0.00(+0.00%)
Oct 25, 2012 4.680 4.780 4.660 4.740 542,064 +0.12(+2.60%)
Oct 24, 2012 4.650 4.840 4.600 4.620 650,560 -0.22(-4.55%)
Oct 23, 2012 4.710 4.850 4.700 4.840 621,119 +0.05(+1.04%)
Oct 19, 2012 5.090 5.110 4.790 4.790 1,683,068 -0.15(-3.04%)
Oct 18, 2012 4.960 5.160 4.930 4.940 1,097,325 -0.03(-0.60%)
Oct 17, 2012 4.940 5.000 4.910 4.970 738,241 +0.03(+0.61%)
Oct 16, 2012 5.010 5.030 4.900 4.940 743,838 -0.04(-0.80%)
Oct 15, 2012 4.970 5.010 4.930 4.980 499,308 +0.02(+0.40%)
Oct 12, 2012 5.130 5.160 4.920 4.960 987,991 -0.23(-4.43%)
Oct 11, 2012 5.230 5.280 5.140 5.190 369,563 +0.01(+0.19%)
Oct 10, 2012 5.150 5.190 5.070 5.180 417,497 +0.05(+0.97%)
Oct 09, 2012 5.190 5.230 5.080 5.130 602,267 -0.06(-1.16%)
Oct 08, 2012 5.370 5.370 5.170 5.190 620,376 -0.20(-3.71%)
Oct 05, 2012 5.440 5.490 5.360 5.390 586,091 -0.03(-0.55%)
Oct 04, 2012 5.390 5.485 5.270 5.420 624,417 +0.08(+1.50%)
Oct 03, 2012 5.370 5.400 5.280 5.340 474,367 +0.00(+0.00%)
Oct 02, 2012 5.370 5.430 5.250 5.340 660,490 +0.02(+0.38%)
Oct 01, 2012 5.600 5.650 5.260 5.320 841,754 -0.22(-3.97%)
Sep 28, 2012 5.290 5.690 5.290 5.540 1,755,707 +0.24(+4.53%)
Sep 27, 2012 5.310 5.310 5.120 5.300 1,160,766 +0.01(+0.19%)
Sep 26, 2012 5.260 5.360 5.210 5.290 700,723 +0.04(+0.67%)
Sep 25, 2012 5.740 5.800 5.220 5.255 2,851,726 -0.54(-9.40%)
Sep 24, 2012 5.280 6.100 5.100 5.800 5,322,806 +0.87(+17.65%)
Sep 21, 2012 5.030 5.030 4.900 4.930 823,674 -0.01(-0.20%)
Sep 20, 2012 5.010 5.045 4.920 4.940 595,938 -0.12(-2.37%)
Sep 19, 2012 5.080 5.100 5.000 5.060 478,122 -0.01(-0.20%)
Sep 18, 2012 5.010 5.080 4.975 5.070 459,898 +0.06(+1.20%)
Sep 17, 2012 4.960 5.070 4.950 5.010 507,469 -0.06(-1.18%)
Sep 14, 2012 4.790 5.080 4.750 5.070 1,016,254 +0.17(+3.47%)
Sep 13, 2012 4.740 4.910 4.700 4.900 776,102 +0.15(+3.16%)
Sep 12, 2012 4.740 4.800 4.690 4.750 536,178 +0.02(+0.42%)
Sep 11, 2012 4.680 4.740 4.620 4.730 539,860 +0.05(+1.07%)
Sep 10, 2012 4.650 4.730 4.640 4.680 366,709 +0.01(+0.21%)
Sep 07, 2012 4.600 4.680 4.560 4.670 506,320 +0.08(+1.74%)
Sep 06, 2012 4.370 4.590 4.370 4.590 647,939 +0.23(+5.28%)
Sep 05, 2012 4.360 4.420 4.280 4.360 554,061 +0.02(+0.46%)
Sep 04, 2012 4.270 4.350 4.180 4.340 814,845 +0.06(+1.40%)
Aug 31, 2012 4.350 4.390 4.240 4.280 641,910 -0.03(-0.70%)
Aug 30, 2012 4.540 4.550 4.310 4.310 879,034 -0.29(-6.30%)
Aug 29, 2012 4.680 4.710 4.560 4.600 771,487 -0.06(-1.29%)
Aug 27, 2012 4.860 4.889 4.630 4.660 694,689 -0.19(-3.92%)
Aug 24, 2012 4.820 4.930 4.751 4.850 814,813 +0.00(+0.00%)
Aug 23, 2012 4.770 4.850 4.680 4.850 1,032,260 +0.09(+1.89%)
Aug 22, 2012 4.770 4.950 4.700 4.760 1,295,747 -0.04(-0.83%)
Aug 21, 2012 4.690 4.920 4.690 4.800 1,032,278 +0.07(+1.48%)
Aug 20, 2012 4.800 4.820 4.680 4.730 787,966 -0.11(-2.27%)
Aug 17, 2012 4.820 4.870 4.710 4.840 687,601 +0.00(+0.00%)
Aug 16, 2012 4.710 4.880 4.620 4.840 896,914 +0.13(+2.76%)
Aug 15, 2012 4.600 4.800 4.550 4.710 1,493,738 +0.09(+1.95%)
Aug 14, 2012 4.680 4.760 4.600 4.620 1,131,613 -0.05(-1.07%)
Aug 13, 2012 4.740 4.810 4.540 4.670 611,398 -0.06(-1.27%)
Aug 10, 2012 4.750 4.830 4.660 4.730 381,620 +0.00(+0.00%)
Aug 09, 2012 4.610 4.750 4.540 4.730 938,291 +0.13(+2.83%)
Aug 08, 2012 4.660 4.830 4.560 4.600 830,396 -0.08(-1.71%)
Aug 07, 2012 4.570 4.900 4.570 4.680 1,455,944 +0.16(+3.54%)
Aug 06, 2012 4.200 4.670 4.154 4.520 1,881,840 +0.31(+7.36%)
Aug 03, 2012 4.220 4.240 4.090 4.210 895,268 +0.09(+2.18%)
Aug 02, 2012 4.080 4.260 4.040 4.120 805,100 -0.01(-0.24%)
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.