Rambus Inc $12.31

up +0.52


17/4/2014 08:10 PM  |  NASDAQ : RMBS  
Industries : Electronics / Semiconductor - Memory Chips
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RMBS historical data

Date Open High Low Close Volume
4/17/201411.8212.5811.8212.312,403,920
4/16/201411.9211.9511.4911.791,165,910
4/15/201411.7811.8811.4611.822,177,680
4/14/201411.7211.9411.4911.731,833,200
4/11/201411.0411.7510.9611.602,035,640
4/10/201411.5011.7111.1611.181,295,800
4/9/201411.2611.4811.1811.46977,279
4/8/201411.1711.4311.0711.181,162,890
4/7/201411.1711.5010.9311.121,357,310
4/4/201411.5111.6611.1411.172,462,420
4/3/201411.5911.8211.4511.501,396,350
4/2/201411.4111.7711.1311.612,076,350
4/1/201410.7411.4610.7411.341,945,790
3/31/201410.7510.8810.6810.75879,019
3/28/201410.6710.9310.6410.731,037,980
3/27/201410.3710.7010.2810.69969,151
3/26/201410.7511.0010.3310.35891,396
3/25/201410.5010.7810.4010.60670,679
3/24/201410.3410.6110.2810.47699,014
3/21/201410.7010.7010.2310.301,252,720
3/20/201410.7010.7210.4510.61646,031
3/19/201410.7310.9410.5510.701,784,840
3/18/20149.8710.809.8510.562,255,560
3/17/20149.9810.059.829.91579,981
3/14/20149.709.979.569.89658,175
3/13/20149.9910.009.729.79793,187
3/12/20149.9410.059.759.97669,901
3/11/20149.9010.209.769.981,306,500
3/10/20149.669.949.589.871,032,320
3/7/20149.489.679.189.66833,081
3/6/20149.509.519.329.41436,799
3/5/20149.389.499.289.48553,843
3/4/20149.299.509.299.42888,706
3/3/20149.129.288.959.18709,077
2/28/20149.369.599.179.22497,923
2/27/20149.459.539.279.32455,668
2/26/20149.359.549.359.46449,512
2/25/20149.349.409.129.37567,524
2/24/20149.359.519.319.36809,537
2/21/20149.579.599.289.351,109,140
2/20/20149.079.399.079.37717,814
2/19/20149.259.389.049.07826,601
2/18/20149.009.368.859.32951,216
2/14/20148.979.128.819.11798,814
2/13/20148.839.038.758.95616,579
2/12/20148.829.048.828.88669,044
2/11/20148.778.908.778.84531,375
2/10/20148.798.898.748.77651,121
2/7/20148.888.918.728.83681,365
2/6/20148.878.988.848.87511,755
2/5/20148.968.968.658.851,068,380
2/4/20149.109.158.969.00997,909
2/3/20148.908.998.658.761,111,490
1/31/20148.789.008.748.911,203,360
1/30/20149.129.208.908.931,085,050
1/29/20148.809.178.709.021,838,540
1/28/20149.259.568.768.894,523,510
1/27/20149.119.738.969.582,705,690
1/24/20149.099.178.958.991,265,060
1/23/20149.009.258.949.152,085,170
1/22/20148.488.648.418.62469,694
1/21/20148.558.658.438.49551,831
1/17/20148.598.718.518.52572,742
1/16/20148.658.678.508.57548,467
1/15/20148.678.848.618.70674,313
1/14/20148.508.728.418.69786,280
1/13/20148.688.818.388.441,151,080
1/10/20148.718.748.568.691,558,320
1/9/20149.109.158.658.741,246,880
1/8/20149.129.178.999.05981,033
1/7/20149.229.269.039.121,775,660
1/6/20149.559.619.109.202,133,880
1/3/20149.589.709.569.60352,429
1/2/20149.409.599.269.56502,671
12/31/20139.649.739.459.47588,962
12/30/20139.529.819.489.66644,320
12/27/20139.609.659.389.57567,683
12/26/20139.589.669.519.56402,821
12/24/20139.549.659.469.56339,650
12/23/20139.619.669.469.56679,635
12/20/20139.379.689.319.611,497,480
12/19/20139.209.389.109.322,023,940
12/18/20139.489.539.069.231,260,940
12/17/20139.539.669.419.491,218,980
12/16/20139.589.779.499.501,538,860
12/13/20139.619.799.449.541,371,650
12/12/20139.9810.079.579.571,492,830
12/11/20139.7610.119.6810.003,499,570
12/10/20139.2510.579.259.5811,749,300
12/9/20138.578.678.478.53354,475
12/6/20138.648.658.518.58377,899
12/5/20138.408.618.408.56430,299
12/4/20138.388.528.258.43408,856
12/3/20138.508.658.398.44530,375
12/2/20138.578.658.478.52388,022
11/29/20138.718.738.568.59279,947
11/27/20138.628.688.518.65413,805
11/26/20138.518.708.488.65288,031
11/25/20138.668.738.508.53267,446
11/22/20138.748.838.548.63505,671
Trading Center