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 (%)
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%)
Nov 01, 2012 4.830 5.060 4.830 5.040 1,072,506 +0.20(+4.14%)
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%)
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.