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

Rambus Inc (NQ: RMBS )

47.82 -2.07 (-4.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 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 (%)
Aug 30, 2013 8.320 8.350 8.120 8.160 0 -0.18(-2.16%)
Aug 29, 2013 8.330 8.490 8.270 8.340 398,903 +0.04(+0.48%)
Aug 28, 2013 8.010 8.320 7.950 8.300 0 +0.26(+3.23%)
Aug 27, 2013 8.510 8.510 7.990 8.040 941,420 -0.57(-6.62%)
Aug 26, 2013 8.430 8.690 8.300 8.610 761,156 +0.17(+2.01%)
Aug 23, 2013 8.500 8.530 8.400 8.440 0 -0.03(-0.35%)
Aug 22, 2013 8.460 8.630 8.280 8.470 565,255 +0.05(+0.59%)
Aug 21, 2013 8.510 8.560 8.395 8.420 0 -0.15(-1.75%)
Aug 20, 2013 8.500 8.630 8.450 8.570 656,751 +0.08(+0.94%)
Aug 19, 2013 8.760 8.938 8.480 8.490 918,648 -0.24(-2.75%)
Aug 16, 2013 8.540 8.810 8.537 8.730 0 +0.14(+1.63%)
Aug 15, 2013 8.790 8.790 8.568 8.590 850,314 -0.30(-3.37%)
Aug 14, 2013 8.870 8.960 8.850 8.890 795,857 -0.01(-0.11%)
Aug 13, 2013 8.790 8.920 8.770 8.900 3,363,218 +0.12(+1.37%)
Aug 12, 2013 8.860 9.100 8.610 8.780 4,119,182 -0.44(-4.77%)
Aug 09, 2013 9.340 9.440 9.160 9.220 570,258 -0.17(-1.81%)
Aug 08, 2013 9.440 9.450 9.260 9.390 536,794 +0.01(+0.11%)
Aug 07, 2013 9.610 9.610 9.330 9.380 550,650 -0.25(-2.60%)
Aug 06, 2013 9.720 9.820 9.560 9.630 555,490 -0.11(-1.13%)
Aug 05, 2013 9.810 9.850 9.690 9.740 617,326 -0.10(-1.02%)
Aug 02, 2013 9.740 9.900 9.705 9.840 568,506 +0.04(+0.41%)
Aug 01, 2013 9.840 9.887 9.710 9.800 525,002 +0.05(+0.51%)
Jul 31, 2013 9.840 9.960 9.710 9.750 0 -0.06(-0.61%)
Jul 30, 2013 9.660 9.820 9.550 9.810 0 +0.12(+1.24%)
Jul 29, 2013 10.00 10.10 9.670 9.690 0 -0.36(-3.58%)
Jul 26, 2013 10.10 10.12 9.960 10.05 0 -0.11(-1.08%)
Jul 25, 2013 10.00 10.19 9.960 10.16 0 +0.11(+1.09%)
Jul 24, 2013 10.24 10.26 10.02 10.05 0 -0.06(-0.59%)
Jul 23, 2013 10.57 10.83 9.930 10.11 2,053,950 -0.56(-5.25%)
Jul 22, 2013 10.14 10.71 10.03 10.67 0 +0.65(+6.49%)
Jul 19, 2013 9.780 10.21 9.590 10.02 1,465,247 +0.13(+1.31%)
Jul 18, 2013 9.780 9.960 9.730 9.890 955,839 +0.10(+0.97%)
Jul 17, 2013 9.910 9.920 9.720 9.795 691,199 -0.05(-0.51%)
Jul 16, 2013 9.890 9.940 9.750 9.845 0 -0.04(-0.46%)
Jul 15, 2013 9.770 9.915 9.730 9.890 0 +0.14(+1.44%)
Jul 12, 2013 9.700 9.840 9.650 9.750 0 +0.01(+0.10%)
Jul 11, 2013 9.820 9.890 9.670 9.740 0 +0.06(+0.62%)
Jul 10, 2013 9.590 9.767 9.590 9.680 0 +0.07(+0.73%)
Jul 09, 2013 9.500 9.649 9.390 9.610 0 +0.19(+2.02%)
Jul 08, 2013 9.470 9.530 9.300 9.420 0 +0.02(+0.21%)
Jul 05, 2013 9.210 9.460 9.210 9.400 0 +0.19(+2.06%)
Jul 03, 2013 9.000 9.320 8.980 9.210 0 +0.20(+2.22%)
Jul 02, 2013 8.870 9.160 8.810 9.010 0 +0.10(+1.12%)
Jul 01, 2013 8.670 9.000 8.650 8.910 0 +0.32(+3.73%)
Jun 28, 2013 8.550 8.990 8.450 8.590 4,924,614 -0.01(-0.12%)
Jun 27, 2013 8.490 8.640 8.380 8.600 0 +0.20(+2.38%)
Jun 26, 2013 8.560 8.630 8.390 8.400 0 -0.07(-0.83%)
Jun 25, 2013 8.320 8.470 8.290 8.470 0 +0.18(+2.17%)
Jun 24, 2013 8.410 8.510 8.250 8.290 0 -0.36(-4.16%)
Jun 21, 2013 8.600 8.711 8.470 8.650 1,147,162 +0.04(+0.46%)
Jun 20, 2013 8.810 8.915 8.560 8.610 0 -0.30(-3.36%)
Jun 19, 2013 8.860 8.970 8.840 8.909 0 +0.02(+0.21%)
Jun 18, 2013 8.900 8.910 8.610 8.890 1,468,179 +0.31(+3.61%)
Jun 17, 2013 8.760 8.790 8.550 8.580 715,168 -0.08(-0.92%)
Jun 14, 2013 8.630 8.740 8.550 8.660 0 +0.03(+0.35%)
Jun 13, 2013 8.580 8.695 8.460 8.630 1,121,683 +0.08(+0.94%)
Jun 12, 2013 8.780 8.830 8.330 8.550 2,443,768 +0.52(+6.48%)
Jun 11, 2013 8.100 8.220 7.990 8.030 672,259 -0.18(-2.19%)
Jun 10, 2013 8.040 8.210 8.010 8.210 0 +0.14(+1.73%)
Jun 07, 2013 8.150 8.150 7.770 8.070 0 +0.04(+0.50%)
Jun 06, 2013 8.020 8.140 7.900 8.030 684,628 +0.04(+0.50%)
Jun 05, 2013 8.140 8.230 7.930 7.990 0 -0.14(-1.72%)
Jun 04, 2013 7.990 8.290 7.940 8.130 0 +0.16(+2.01%)
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.