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 (%)
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%)
Dec 04, 2012 4.830 4.870 4.785 4.870 299,929 -0.02(-0.41%)
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%)
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.