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 (%)
Feb 29, 2012 7.450 7.470 7.080 7.080 1,930,153 -0.39(-5.22%)
Feb 28, 2012 7.430 7.570 7.380 7.470 585,663 +0.05(+0.67%)
Feb 27, 2012 7.470 7.524 7.380 7.420 862,105 -0.10(-1.33%)
Feb 24, 2012 7.620 7.690 7.500 7.520 654,511 -0.10(-1.31%)
Feb 23, 2012 7.580 7.690 7.500 7.620 723,123 +0.07(+0.93%)
Feb 22, 2012 7.680 7.790 7.510 7.550 836,860 -0.13(-1.69%)
Feb 21, 2012 7.860 8.100 7.650 7.680 1,494,931 -0.14(-1.79%)
Feb 17, 2012 7.860 7.939 7.770 7.820 644,127 -0.02(-0.26%)
Feb 16, 2012 7.610 7.860 7.600 7.840 789,971 +0.21(+2.75%)
Feb 15, 2012 7.790 7.880 7.600 7.630 902,344 -0.12(-1.55%)
Feb 14, 2012 7.820 7.940 7.640 7.750 809,185 -0.08(-1.02%)
Feb 13, 2012 7.980 8.070 7.780 7.830 880,466 -0.03(-0.38%)
Feb 10, 2012 8.050 8.090 7.820 7.860 1,012,033 -0.33(-4.03%)
Feb 09, 2012 8.260 8.290 8.000 8.190 1,858,968 -0.05(-0.61%)
Feb 08, 2012 8.240 8.410 8.020 8.240 5,256,039 +0.69(+9.14%)
Feb 07, 2012 7.510 7.670 7.500 7.550 1,058,868 +0.01(+0.13%)
Feb 06, 2012 7.550 7.600 7.440 7.540 829,912 -0.02(-0.26%)
Feb 03, 2012 7.330 7.640 7.320 7.560 1,759,817 +0.27(+3.70%)
Feb 02, 2012 7.350 7.430 7.290 7.290 1,150,761 -0.02(-0.27%)
Feb 01, 2012 7.380 7.450 7.250 7.310 1,898,018 +0.02(+0.27%)
Jan 31, 2012 7.580 7.700 7.200 7.290 2,341,887 -0.22(-2.93%)
Jan 30, 2012 7.550 7.680 7.430 7.510 2,263,624 -0.46(-5.77%)
Jan 27, 2012 8.150 8.590 7.910 7.970 2,873,882 -0.95(-10.65%)
Jan 26, 2012 9.280 9.290 8.850 8.920 1,915,036 -0.28(-3.04%)
Jan 25, 2012 9.020 9.290 8.940 9.200 2,375,497 +0.22(+2.45%)
Jan 24, 2012 8.820 9.060 8.820 8.980 1,298,143 +0.09(+1.01%)
Jan 23, 2012 8.470 8.930 8.470 8.890 1,585,299 +0.35(+4.10%)
Jan 20, 2012 8.670 8.700 8.450 8.540 1,125,589 -0.18(-2.06%)
Jan 19, 2012 8.410 8.980 8.350 8.720 1,947,041 +0.33(+3.93%)
Jan 18, 2012 8.050 8.440 8.050 8.390 1,210,276 +0.36(+4.48%)
Jan 17, 2012 8.080 8.160 8.010 8.030 763,742 +0.03(+0.37%)
Jan 13, 2012 8.170 8.220 7.990 8.000 1,002,111 -0.28(-3.38%)
Jan 12, 2012 8.290 8.330 8.155 8.280 756,909 +0.01(+0.12%)
Jan 11, 2012 8.250 8.345 8.190 8.270 771,488 -0.02(-0.24%)
Jan 10, 2012 8.160 8.340 8.050 8.290 1,426,906 +0.27(+3.37%)
Jan 09, 2012 8.030 8.090 7.980 8.020 994,243 +0.03(+0.38%)
Jan 06, 2012 8.050 8.180 7.920 7.990 1,143,059 -0.09(-1.11%)
Jan 05, 2012 7.840 8.180 7.790 8.080 1,174,030 +0.23(+2.93%)
Jan 04, 2012 8.060 8.130 7.750 7.850 1,545,172 +0.30(+3.97%)
Dec 30, 2011 7.630 7.750 7.540 7.550 951,777 -0.09(-1.18%)
Dec 29, 2011 7.580 7.729 7.510 7.640 861,460 +0.03(+0.39%)
Dec 28, 2011 7.950 7.960 7.610 7.610 1,203,085 -0.30(-3.79%)
Dec 27, 2011 8.160 8.170 7.859 7.910 1,600,197 -0.30(-3.65%)
Dec 23, 2011 8.330 8.710 8.200 8.210 7,565,195 +1.04(+14.50%)
Dec 21, 2011 7.200 7.200 6.980 7.170 807,424 -0.08(-1.10%)
Dec 20, 2011 7.110 7.300 7.060 7.250 1,428,558 +0.29(+4.17%)
Dec 19, 2011 7.290 7.340 6.930 6.960 1,036,058 -0.31(-4.26%)
Dec 16, 2011 7.160 7.360 7.090 7.270 1,397,539 +0.13(+1.82%)
Dec 15, 2011 7.250 7.340 7.080 7.140 1,293,276 -0.06(-0.83%)
Dec 14, 2011 7.070 7.270 7.010 7.200 1,418,469 +0.07(+0.98%)
Dec 13, 2011 7.460 7.540 7.090 7.130 1,086,359 -0.29(-3.91%)
Dec 12, 2011 7.490 7.530 7.250 7.420 1,037,785 -0.15(-1.98%)
Dec 09, 2011 7.450 7.630 7.260 7.570 1,273,435 +0.16(+2.16%)
Dec 08, 2011 7.670 7.760 7.400 7.410 1,424,794 -0.33(-4.26%)
Dec 07, 2011 7.720 7.810 7.600 7.740 1,061,303 -0.06(-0.77%)
Dec 06, 2011 7.820 7.880 7.640 7.800 1,479,714 -0.06(-0.76%)
Dec 05, 2011 7.940 7.960 7.790 7.860 1,551,598 +0.00(+0.00%)
Dec 02, 2011 8.000 8.000 7.810 7.860 1,507,634 -0.08(-1.01%)
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.