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

Rambus Inc (NQ: RMBS )

57.27 +1.19 (+2.11%)
Streaming Delayed Price Updated: 1:45 PM EDT, May 6, 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 31, 2019 8.940 9.030 8.740 9.020 1,832,061 +0.05(+0.56%)
Jan 30, 2019 8.700 9.110 8.570 8.970 2,399,655 +0.48(+5.65%)
Jan 29, 2019 8.330 8.610 8.150 8.490 6,963,127 -0.33(-3.74%)
Jan 28, 2019 8.700 9.050 8.670 8.820 2,778,950 -0.08(-0.90%)
Jan 25, 2019 8.750 8.990 8.730 8.900 2,083,800 +0.21(+2.42%)
Jan 24, 2019 8.480 8.810 8.480 8.690 1,803,506 +0.30(+3.58%)
Jan 23, 2019 8.480 8.530 8.350 8.390 527,311 -0.08(-0.94%)
Jan 22, 2019 8.500 8.550 8.380 8.470 980,868 -0.13(-1.51%)
Jan 18, 2019 8.270 8.620 8.200 8.600 1,947,300 +0.38(+4.62%)
Jan 17, 2019 8.140 8.280 8.080 8.220 1,097,384 +0.06(+0.74%)
Jan 16, 2019 8.170 8.280 8.110 8.160 627,536 +0.01(+0.12%)
Jan 15, 2019 8.260 8.300 8.140 8.150 458,861 -0.07(-0.85%)
Jan 14, 2019 8.240 8.290 8.180 8.220 486,073 -0.08(-0.96%)
Jan 11, 2019 8.240 8.420 8.220 8.300 984,300 +0.03(+0.36%)
Jan 10, 2019 8.210 8.300 8.210 8.270 564,061 +0.01(+0.12%)
Jan 09, 2019 8.280 8.300 8.210 8.260 727,596 +0.05(+0.61%)
Jan 08, 2019 8.110 8.250 8.055 8.210 783,936 +0.14(+1.73%)
Jan 07, 2019 8.030 8.140 7.970 8.070 816,995 +0.05(+0.62%)
Jan 04, 2019 7.920 8.090 7.920 8.020 800,100 +0.19(+2.43%)
Jan 03, 2019 7.890 7.910 7.620 7.830 664,011 -0.18(-2.25%)
Jan 02, 2019 7.550 8.130 7.550 8.010 777,802 +0.34(+4.43%)
Dec 31, 2018 7.710 7.910 7.630 7.670 1,418,300 -0.04(-0.52%)
Dec 28, 2018 7.680 7.885 7.650 7.710 1,116,000 +0.03(+0.39%)
Dec 27, 2018 7.520 7.680 7.495 7.680 1,250,599 +0.07(+0.92%)
Dec 26, 2018 7.280 7.645 7.170 7.610 1,205,349 +0.36(+4.97%)
Dec 24, 2018 7.340 7.440 7.250 7.250 586,600 -0.13(-1.76%)
Dec 21, 2018 7.530 7.580 7.330 7.380 3,752,300 -0.15(-1.99%)
Dec 20, 2018 7.610 7.710 7.480 7.530 675,010 -0.06(-0.79%)
Dec 19, 2018 7.780 7.865 7.540 7.590 803,668 -0.20(-2.57%)
Dec 18, 2018 7.980 8.130 7.755 7.790 925,880 -0.09(-1.14%)
Dec 17, 2018 7.960 8.090 7.860 7.880 614,859 -0.09(-1.13%)
Dec 14, 2018 7.990 8.210 7.945 7.970 371,200 -0.10(-1.24%)
Dec 13, 2018 8.260 8.270 8.050 8.070 489,975 -0.12(-1.47%)
Dec 12, 2018 8.210 8.330 8.160 8.190 569,080 +0.07(+0.86%)
Dec 11, 2018 8.280 8.420 8.095 8.120 568,966 -0.04(-0.49%)
Dec 10, 2018 8.200 8.300 8.110 8.160 865,987 -0.03(-0.37%)
Dec 07, 2018 8.340 8.460 8.180 8.190 537,700 -0.14(-1.68%)
Dec 06, 2018 8.250 8.450 8.230 8.330 587,078 -0.08(-0.95%)
Dec 04, 2018 8.880 8.960 8.400 8.410 547,000 -0.51(-5.72%)
Dec 03, 2018 8.810 8.930 8.700 8.920 449,782 +0.20(+2.29%)
Nov 30, 2018 8.630 8.745 8.490 8.720 502,600 +0.08(+0.93%)
Nov 29, 2018 8.610 8.830 8.610 8.640 638,702 -0.02(-0.23%)
Nov 28, 2018 8.600 8.660 8.350 8.660 626,121 +0.08(+0.93%)
Nov 27, 2018 8.330 8.670 8.270 8.580 568,817 +0.19(+2.26%)
Nov 26, 2018 8.440 8.500 8.250 8.390 852,702 +0.06(+0.72%)
Nov 23, 2018 8.410 8.480 8.300 8.330 187,000 -0.14(-1.65%)
Nov 21, 2018 8.470 8.470 8.470 0 +0.18(+2.17%)
Nov 20, 2018 8.320 8.495 8.170 8.290 533,476 -0.15(-1.78%)
Nov 19, 2018 8.510 8.690 8.430 8.440 498,583 -0.09(-1.06%)
Nov 16, 2018 8.570 8.640 8.400 8.530 1,733,300 -0.18(-2.07%)
Nov 15, 2018 8.410 8.740 8.350 8.710 487,315 +0.27(+3.20%)
Nov 14, 2018 8.520 8.640 8.330 8.440 548,430 +0.00(+0.00%)
Nov 13, 2018 8.430 8.710 8.410 8.440 572,926 +0.05(+0.60%)
Nov 12, 2018 8.760 8.760 8.280 8.390 679,459 -0.42(-4.77%)
Nov 09, 2018 9.060 9.060 8.770 8.810 565,000 -0.34(-3.72%)
Nov 08, 2018 9.130 9.305 9.080 9.150 539,973 +0.00(+0.00%)
Nov 07, 2018 9.210 9.210 8.985 9.150 612,615 +0.01(+0.11%)
Nov 06, 2018 9.090 9.220 9.050 9.140 515,013 +0.00(+0.00%)
Nov 05, 2018 9.270 9.295 8.910 9.140 725,493 -0.12(-1.30%)
Nov 02, 2018 9.350 9.355 9.090 9.260 744,500 -0.09(-0.96%)
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.