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

Rambus Inc (NQ: RMBS )

54.68 -1.78 (-3.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
Mar 31, 2014 10.75 10.88 10.68 10.75 868,714 +0.02(+0.19%)
Mar 28, 2014 10.67 10.93 10.63 10.73 1,037,976 +0.04(+0.37%)
Mar 27, 2014 10.37 10.70 10.28 10.69 956,971 +0.34(+3.29%)
Mar 26, 2014 10.75 10.92 10.33 10.35 879,917 -0.25(-2.36%)
Mar 25, 2014 10.50 10.78 10.40 10.60 667,447 +0.13(+1.24%)
Mar 24, 2014 10.34 10.61 10.28 10.47 699,014 +0.17(+1.65%)
Mar 21, 2014 10.70 10.70 10.23 10.30 1,252,720 -0.31(-2.92%)
Mar 20, 2014 10.70 10.72 10.45 10.61 644,631 -0.09(-0.84%)
Mar 19, 2014 10.73 10.94 10.55 10.70 1,784,835 +0.14(+1.33%)
Mar 18, 2014 9.870 10.80 9.850 10.56 2,252,383 +0.65(+6.56%)
Mar 17, 2014 9.980 10.05 9.815 9.910 579,981 +0.02(+0.20%)
Mar 14, 2014 9.700 9.970 9.560 9.890 658,175 +0.10(+1.02%)
Mar 13, 2014 9.990 10.00 9.720 9.790 791,687 -0.18(-1.81%)
Mar 12, 2014 9.940 10.05 9.745 9.970 669,626 -0.01(-0.10%)
Mar 11, 2014 9.900 10.20 9.760 9.980 1,306,476 +0.11(+1.11%)
Mar 10, 2014 9.660 9.935 9.580 9.870 1,032,319 +0.21(+2.17%)
Mar 07, 2014 9.480 9.670 9.180 9.660 833,081 +0.25(+2.66%)
Mar 06, 2014 9.500 9.510 9.320 9.410 436,799 -0.07(-0.74%)
Mar 05, 2014 9.380 9.490 9.280 9.480 553,843 +0.06(+0.64%)
Mar 04, 2014 9.290 9.500 9.290 9.420 861,286 +0.24(+2.61%)
Mar 03, 2014 9.120 9.280 8.950 9.180 709,077 -0.04(-0.43%)
Feb 28, 2014 9.360 9.590 9.170 9.220 497,923 -0.10(-1.07%)
Feb 27, 2014 9.450 9.530 9.270 9.320 453,187 -0.14(-1.48%)
Feb 26, 2014 9.350 9.540 9.350 9.460 448,512 +0.09(+0.96%)
Feb 25, 2014 9.340 9.400 9.120 9.370 565,774 +0.01(+0.11%)
Feb 24, 2014 9.410 9.510 9.310 9.360 806,335 +0.01(+0.11%)
Feb 21, 2014 9.570 9.590 9.275 9.350 1,109,139 -0.02(-0.21%)
Feb 20, 2014 9.070 9.390 9.070 9.370 717,814 +0.30(+3.31%)
Feb 19, 2014 9.250 9.383 9.035 9.070 782,356 -0.25(-2.68%)
Feb 18, 2014 9.000 9.360 8.850 9.320 951,205 +0.21(+2.31%)
Feb 14, 2014 8.970 9.110 9.110 9.110 793,100 +0.16(+1.79%)
Feb 13, 2014 8.830 9.030 8.750 8.950 613,916 +0.07(+0.79%)
Feb 12, 2014 8.820 9.040 8.820 8.880 669,044 +0.04(+0.45%)
Feb 11, 2014 8.770 8.900 8.770 8.840 531,375 +0.07(+0.80%)
Feb 10, 2014 8.790 8.890 8.740 8.770 651,121 -0.06(-0.68%)
Feb 07, 2014 8.880 8.910 8.720 8.830 681,365 -0.04(-0.45%)
Feb 06, 2014 8.870 8.982 8.840 8.870 509,015 +0.02(+0.23%)
Feb 05, 2014 8.960 8.960 8.650 8.850 1,062,414 -0.15(-1.67%)
Feb 04, 2014 9.100 9.150 8.960 9.000 994,781 +0.24(+2.74%)
Feb 03, 2014 8.900 8.990 8.650 8.760 1,106,799 -0.15(-1.68%)
Jan 31, 2014 8.780 9.000 8.740 8.910 1,203,357 -0.02(-0.22%)
Jan 30, 2014 9.120 9.200 8.900 8.930 1,078,101 -0.09(-1.00%)
Jan 29, 2014 8.800 9.170 8.700 9.020 1,837,269 +0.13(+1.46%)
Jan 28, 2014 9.250 9.560 8.760 8.890 4,523,408 -0.69(-7.20%)
Jan 27, 2014 9.110 9.730 8.960 9.580 2,685,461 +0.59(+6.56%)
Jan 24, 2014 9.090 9.170 8.950 8.990 1,265,063 -0.16(-1.75%)
Jan 23, 2014 9.000 9.250 8.940 9.150 2,085,167 +0.53(+6.15%)
Jan 22, 2014 8.480 8.640 8.410 8.620 469,694 +0.13(+1.53%)
Jan 21, 2014 8.550 8.650 8.430 8.490 547,331 -0.03(-0.35%)
Jan 17, 2014 8.590 8.520 8.520 8.520 572,700 -0.05(-0.58%)
Jan 16, 2014 8.650 8.670 8.500 8.570 548,467 -0.13(-1.49%)
Jan 15, 2014 8.690 8.840 8.610 8.700 671,164 +0.01(+0.12%)
Jan 14, 2014 8.500 8.720 8.410 8.690 786,280 +0.25(+2.96%)
Jan 13, 2014 8.680 8.810 8.380 8.440 1,149,845 -0.25(-2.88%)
Jan 10, 2014 8.710 8.740 8.560 8.690 1,558,316 -0.05(-0.57%)
Jan 09, 2014 9.100 9.150 8.650 8.740 1,246,878 -0.31(-3.43%)
Jan 08, 2014 9.120 9.170 8.990 9.050 980,333 -0.07(-0.77%)
Jan 07, 2014 9.220 9.260 9.030 9.120 1,775,660 -0.08(-0.87%)
Jan 06, 2014 9.550 9.610 9.100 9.200 2,133,879 -0.40(-4.17%)
Jan 03, 2014 9.580 9.700 9.560 9.600 352,429 +0.04(+0.42%)
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.