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 (%)
Jan 30, 2009 9.100 9.450 8.800 9.060 3,753,972 +0.14(+1.57%)
Jan 29, 2009 9.250 9.450 8.850 8.920 3,135,434 -0.43(-4.60%)
Jan 28, 2009 9.120 9.500 8.980 9.350 2,674,744 +0.37(+4.12%)
Jan 27, 2009 8.860 9.276 8.680 8.980 1,981,365 -0.02(-0.22%)
Jan 26, 2009 9.010 9.470 8.820 9.000 2,515,983 +0.19(+2.16%)
Jan 23, 2009 8.200 9.080 8.100 8.810 3,516,192 +0.46(+5.51%)
Jan 22, 2009 8.500 8.760 8.030 8.350 2,900,501 -0.25(-2.91%)
Jan 21, 2009 8.310 8.640 7.950 8.600 3,003,447 +0.46(+5.65%)
Jan 20, 2009 9.090 9.210 8.100 8.140 4,142,341 -1.33(-14.04%)
Jan 16, 2009 9.290 9.910 8.930 9.470 6,520,816 +0.51(+5.69%)
Jan 15, 2009 8.730 9.100 7.680 8.960 10,123,296 -0.43(-4.58%)
Jan 14, 2009 9.760 10.24 9.100 9.390 5,187,394 -0.56(-5.63%)
Jan 13, 2009 11.34 11.43 9.360 9.950 10,693,762 -1.59(-13.78%)
Jan 12, 2009 11.33 11.66 10.32 11.54 9,595,092 +0.30(+2.67%)
Jan 09, 2009 18.14 18.65 10.25 11.24 35,655,320 -7.26(-39.24%)
Jan 08, 2009 17.57 18.58 17.40 18.50 2,180,100 +0.73(+4.11%)
Jan 07, 2009 18.50 18.70 17.48 17.77 2,658,082 -0.51(-2.79%)
Jan 06, 2009 17.64 18.47 17.45 18.28 3,089,928 +0.90(+5.18%)
Jan 05, 2009 18.01 18.30 17.31 17.38 3,936,175 -0.11(-0.63%)
Jan 02, 2009 16.00 17.60 15.95 17.49 3,274,491 +1.57(+9.86%)
Dec 31, 2008 15.81 16.02 15.54 15.92 1,827,536 +0.20(+1.27%)
Dec 30, 2008 15.15 15.72 14.94 15.72 2,614,021 +0.52(+3.42%)
Dec 29, 2008 15.46 16.07 14.98 15.20 1,898,991 -0.59(-3.74%)
Dec 26, 2008 16.09 16.19 15.26 15.79 1,929,913 +0.18(+1.15%)
Dec 24, 2008 13.94 15.68 13.87 15.61 3,366,660 +1.81(+13.12%)
Dec 23, 2008 14.74 15.18 13.07 13.80 4,667,917 -0.96(-6.50%)
Dec 22, 2008 16.12 16.12 14.51 14.76 2,580,053 -1.32(-8.21%)
Dec 19, 2008 15.33 16.59 15.16 16.08 4,770,738 +0.93(+6.14%)
Dec 18, 2008 15.98 16.20 14.82 15.15 2,968,764 -0.60(-3.81%)
Dec 17, 2008 14.91 15.98 14.05 15.75 3,265,278 +0.66(+4.37%)
Dec 16, 2008 14.83 15.25 14.52 15.09 3,421,777 +0.56(+3.85%)
Dec 15, 2008 13.86 14.65 13.52 14.53 3,121,666 +0.89(+6.52%)
Dec 12, 2008 12.80 13.78 12.59 13.64 2,572,001 +0.43(+3.26%)
Dec 11, 2008 13.44 13.91 13.02 13.21 2,437,943 -0.25(-1.86%)
Dec 10, 2008 13.30 14.00 13.00 13.46 3,235,040 +0.54(+4.18%)
Dec 09, 2008 12.19 13.23 12.01 12.92 3,450,747 +0.72(+5.90%)
Dec 08, 2008 12.00 12.77 11.91 12.20 2,162,626 +0.49(+4.18%)
Dec 05, 2008 10.65 11.73 10.42 11.71 2,384,140 +1.10(+10.37%)
Dec 04, 2008 11.17 11.41 10.54 10.61 1,968,537 -0.69(-6.11%)
Dec 03, 2008 10.86 11.41 10.34 11.30 3,175,285 +0.40(+3.67%)
Dec 02, 2008 11.51 11.75 10.56 10.90 5,046,355 -0.49(-4.30%)
Dec 01, 2008 9.940 11.75 9.590 11.39 8,060,966 +1.08(+10.48%)
Nov 28, 2008 9.150 10.44 9.040 10.31 3,507,571 +1.21(+13.30%)
Nov 26, 2008 7.250 9.170 7.140 9.100 5,757,800 +2.15(+30.94%)
Nov 25, 2008 6.140 6.950 6.030 6.950 2,815,324 +1.06(+18.00%)
Nov 24, 2008 5.590 5.970 5.440 5.890 2,196,497 +0.40(+7.29%)
Nov 21, 2008 5.560 5.700 4.950 5.490 3,225,764 +0.29(+5.58%)
Nov 20, 2008 6.180 6.180 5.200 5.200 3,505,799 -1.06(-16.93%)
Nov 19, 2008 7.160 7.250 6.240 6.260 2,125,838 -0.95(-13.18%)
Nov 18, 2008 7.340 7.590 6.880 7.210 1,263,090 -0.17(-2.30%)
Nov 17, 2008 7.640 7.860 7.300 7.380 859,986 -0.38(-4.90%)
Nov 14, 2008 8.090 8.160 7.500 7.760 1,529,107 -0.39(-4.79%)
Nov 13, 2008 7.550 8.170 7.040 8.150 2,348,639 +0.59(+7.80%)
Nov 12, 2008 8.340 8.440 7.510 7.560 1,513,753 -0.95(-11.16%)
Nov 11, 2008 8.490 8.800 8.240 8.510 1,109,121 -0.20(-2.30%)
Nov 10, 2008 9.550 9.600 8.590 8.710 1,132,026 -0.47(-5.12%)
Nov 07, 2008 8.640 9.370 8.640 9.180 1,666,977 +0.79(+9.42%)
Nov 06, 2008 9.120 9.460 8.390 8.390 1,668,377 -0.96(-10.27%)
Nov 05, 2008 10.10 10.31 9.320 9.350 1,381,869 -0.88(-8.60%)
Nov 04, 2008 9.630 10.45 9.630 10.23 2,531,447 +0.75(+7.91%)
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.