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 (%)
Jun 30, 2009 15.61 15.95 15.33 15.47 1,972,164 -0.07(-0.45%)
Jun 29, 2009 16.05 16.20 15.54 15.54 2,842,809 -0.25(-1.58%)
Jun 26, 2009 15.21 15.92 15.17 15.79 3,574,517 +0.62(+4.09%)
Jun 25, 2009 15.13 15.23 14.76 15.17 4,637,920 +0.27(+1.81%)
Jun 24, 2009 14.98 15.38 14.72 14.90 7,978,918 +0.05(+0.34%)
Jun 23, 2009 16.08 16.19 14.84 14.85 10,498,734 -2.98(-16.71%)
Jun 22, 2009 18.26 18.78 17.76 17.83 3,094,617 -0.87(-4.65%)
Jun 19, 2009 18.39 18.92 18.25 18.70 2,442,829 +0.44(+2.41%)
Jun 18, 2009 18.85 19.00 18.09 18.26 2,466,498 -0.50(-2.67%)
Jun 17, 2009 18.28 18.87 17.60 18.76 4,275,189 +0.25(+1.35%)
Jun 16, 2009 19.25 19.65 18.27 18.51 6,263,091 -0.62(-3.24%)
Jun 15, 2009 17.25 19.15 16.90 19.13 9,211,992 +1.74(+10.01%)
Jun 12, 2009 16.84 17.81 16.55 17.39 9,248,994 +2.30(+15.24%)
Jun 11, 2009 15.01 15.38 15.01 15.09 2,212,241 -0.08(-0.53%)
Jun 10, 2009 15.11 15.27 14.81 15.17 1,276,289 +0.17(+1.13%)
Jun 09, 2009 14.59 15.09 14.44 15.00 1,675,574 +0.41(+2.81%)
Jun 08, 2009 14.49 14.71 14.12 14.59 1,532,054 +0.00(+0.00%)
Jun 05, 2009 14.49 14.76 14.11 14.59 2,352,427 +0.12(+0.83%)
Jun 04, 2009 14.13 14.50 14.04 14.47 2,006,682 +0.49(+3.51%)
Jun 03, 2009 13.75 14.12 13.53 13.98 2,031,758 +0.06(+0.43%)
Jun 02, 2009 14.26 14.45 13.75 13.92 2,516,434 -0.08(-0.57%)
Jun 01, 2009 13.28 14.25 13.10 14.00 3,384,786 +1.08(+8.36%)
May 29, 2009 12.80 13.03 12.58 12.92 1,362,901 +0.14(+1.10%)
May 28, 2009 12.82 12.92 12.27 12.78 1,326,867 +0.15(+1.19%)
May 27, 2009 12.58 13.19 12.51 12.63 2,537,482 +0.02(+0.16%)
May 26, 2009 11.83 13.13 11.83 12.61 3,599,096 +0.62(+5.17%)
May 22, 2009 12.03 12.37 11.83 11.99 1,020,627 -0.11(-0.91%)
May 21, 2009 12.06 12.45 11.94 12.10 1,557,454 -0.15(-1.22%)
May 20, 2009 12.33 12.75 12.16 12.25 1,932,280 +0.02(+0.16%)
May 19, 2009 11.93 12.58 11.88 12.23 1,683,074 +0.13(+1.07%)
May 18, 2009 12.10 12.20 11.70 12.10 2,152,907 +0.08(+0.67%)
May 15, 2009 12.40 12.45 11.82 12.02 2,861,916 -0.28(-2.28%)
May 14, 2009 11.73 12.48 11.27 12.30 6,407,149 +1.52(+14.10%)
May 13, 2009 11.47 11.52 10.74 10.78 2,277,494 -0.77(-6.67%)
May 12, 2009 12.18 12.25 11.30 11.55 1,592,549 -0.45(-3.75%)
May 11, 2009 12.20 12.42 11.65 12.00 1,773,253 +0.22(+1.87%)
May 08, 2009 12.09 12.31 11.42 11.78 1,567,656 -0.27(-2.24%)
May 07, 2009 12.99 12.99 11.81 12.05 1,916,937 -0.69(-5.42%)
May 06, 2009 12.95 13.20 12.56 12.74 1,886,043 -0.11(-0.86%)
May 05, 2009 12.55 12.88 12.35 12.85 1,735,356 +0.16(+1.26%)
May 04, 2009 12.00 12.80 12.00 12.69 2,040,224 +0.53(+4.36%)
May 01, 2009 11.96 12.39 11.89 12.16 1,382,056 +0.18(+1.50%)
Apr 30, 2009 11.90 12.59 11.77 11.98 3,059,086 +0.37(+3.19%)
Apr 29, 2009 11.45 11.78 11.29 11.61 2,207,011 +0.31(+2.74%)
Apr 28, 2009 11.77 11.84 11.00 11.30 3,675,282 -0.50(-4.24%)
Apr 27, 2009 9.750 12.38 9.750 11.80 9,455,304 +1.86(+18.71%)
Apr 24, 2009 9.990 10.07 9.660 9.940 1,912,085 -0.19(-1.88%)
Apr 23, 2009 10.14 10.32 9.860 10.13 1,332,971 +0.10(+1.00%)
Apr 22, 2009 9.600 10.39 9.530 10.03 1,605,339 +0.24(+2.45%)
Apr 21, 2009 9.720 9.870 9.440 9.790 1,704,657 +0.02(+0.20%)
Apr 20, 2009 10.00 10.19 9.700 9.770 1,559,503 -0.43(-4.22%)
Apr 17, 2009 10.18 10.33 10.02 10.20 1,213,430 +0.00(+0.00%)
Apr 16, 2009 10.12 10.28 9.960 10.20 1,230,543 +0.16(+1.59%)
Apr 15, 2009 10.08 10.10 9.810 10.04 966,158 -0.08(-0.79%)
Apr 14, 2009 9.850 10.49 9.850 10.12 1,431,484 +0.07(+0.70%)
Apr 13, 2009 10.00 10.14 9.760 10.05 1,058,725 -0.02(-0.20%)
Apr 09, 2009 9.840 10.10 9.760 10.07 1,344,424 +0.48(+5.01%)
Apr 08, 2009 9.530 9.720 9.350 9.590 786,756 +0.23(+2.46%)
Apr 07, 2009 9.610 9.690 9.310 9.360 1,401,445 -0.58(-5.84%)
Apr 06, 2009 9.900 9.980 9.350 9.940 1,108,712 -0.22(-2.17%)
Apr 03, 2009 9.800 10.22 9.740 10.16 1,270,085 +0.14(+1.40%)
Apr 02, 2009 9.860 10.25 9.750 10.02 1,579,127 +0.49(+5.14%)
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.