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 (%)
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%)
Aug 01, 2012 4.240 4.280 4.080 4.130 1,086,541 -0.07(-1.67%)
Jul 31, 2012 4.300 4.340 4.100 4.200 999,162 -0.08(-1.87%)
Jul 30, 2012 4.190 4.320 4.170 4.280 877,811 +0.14(+3.38%)
Jul 27, 2012 3.980 4.160 3.960 4.140 1,086,171 +0.20(+5.08%)
Jul 26, 2012 4.290 4.330 3.780 3.940 2,468,957 -0.38(-8.80%)
Jul 25, 2012 4.130 4.610 4.100 4.320 1,613,993 +0.25(+6.14%)
Jul 24, 2012 4.160 4.200 4.040 4.070 987,479 -0.09(-2.16%)
Jul 23, 2012 4.200 4.290 4.160 4.160 928,538 -0.14(-3.26%)
Jul 20, 2012 4.750 4.880 4.280 4.300 2,652,329 -0.92(-17.55%)
Jul 19, 2012 5.260 5.390 5.090 5.215 801,549 +0.00(+0.10%)
Jul 18, 2012 5.010 5.290 4.980 5.210 825,842 +0.18(+3.58%)
Jul 17, 2012 5.120 5.200 4.960 5.030 524,234 -0.07(-1.37%)
Jul 16, 2012 5.130 5.320 5.080 5.100 456,169 -0.06(-1.16%)
Jul 13, 2012 5.300 5.390 5.140 5.160 560,744 -0.10(-1.90%)
Jul 12, 2012 5.080 5.280 5.060 5.260 1,028,177 +0.13(+2.53%)
Jul 11, 2012 5.050 5.310 5.020 5.130 802,724 +0.06(+1.18%)
Jul 10, 2012 5.340 5.410 5.000 5.070 1,148,540 -0.26(-4.88%)
Jul 09, 2012 5.590 5.650 5.240 5.330 826,567 -0.30(-5.33%)
Jul 06, 2012 5.770 5.790 5.510 5.630 925,030 -0.22(-3.76%)
Jul 05, 2012 5.820 5.940 5.800 5.850 631,999 +0.03(+0.52%)
Jul 03, 2012 5.770 5.930 5.760 5.820 474,241 +0.06(+1.04%)
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.