$11.62 -0.18 (%) Rambus Inc - NASDAQ

Apr. 29, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RMBS historical data

Date Open High Low Close Volume
4/29/201611.8211.8311.5511.621,180,389
4/28/201612.2012.4211.6711.801,876,752
4/27/201612.0112.4012.0112.35648,511
4/26/201611.9812.1511.9512.14652,080
4/25/201611.9612.1211.8311.98715,406
4/22/201611.9412.0711.8211.931,152,173
4/21/201612.2712.3211.9511.981,346,051
4/20/201612.5112.6712.2412.271,270,892
4/19/201612.1012.9112.0212.543,897,612
4/18/201613.6013.8613.5613.77900,647
4/15/201613.7613.9713.6213.67598,896
4/14/201613.8713.8913.6313.83495,953
4/13/201613.7013.9213.6113.92562,787
4/12/201613.5613.7213.3413.59522,777
4/11/201613.5913.7413.5113.51408,083
4/8/201613.6413.7013.4413.49249,151
4/7/201613.6813.7813.4413.57684,400
4/6/201613.5413.7713.3213.75519,475
4/5/201613.5013.6013.4213.45410,238
4/4/201613.8313.8313.5413.58516,532
4/1/201613.6013.9213.5613.85547,515
3/31/201613.7913.9113.7213.75480,251
3/30/201613.9413.9813.6313.83625,298
3/29/201613.4813.9913.4013.87890,024
3/28/201613.5513.7013.4213.48684,419
3/24/201613.4513.6113.3313.51678,128
3/23/201613.7713.8013.5013.51955,294
3/22/201613.6513.9013.6313.74965,299
3/21/201613.3913.6213.3113.61857,514
3/18/201613.2413.4613.1513.441,419,844
3/17/201613.1213.2313.0413.18729,156
3/16/201612.8013.1912.7213.11708,480
3/15/201612.8713.0912.7512.84828,925
3/14/201613.1713.3112.8112.93942,542
3/11/201613.2513.3513.1513.25488,860
3/10/201613.1413.3113.0413.13498,786
3/9/201613.0413.3413.0013.07506,447
3/8/201612.9513.1112.8712.99704,010
3/7/201612.8713.0912.6113.061,744,135
3/4/201613.4613.5313.2713.271,564,979
3/3/201613.2413.5013.2413.481,081,991
3/2/201613.2013.2413.1213.20598,094
3/1/201613.0013.3112.9413.221,011,871
2/29/201612.9713.0912.9613.031,074,672
2/26/201613.0013.1012.8512.98671,867
2/25/201612.8313.0012.7212.97619,241
2/24/201612.5312.8812.4712.81768,124
2/23/201612.5612.9612.4212.61853,004
2/22/201612.5112.7012.4512.59906,330
2/19/201612.4212.5712.0412.41788,771
2/18/201612.4912.6612.3512.44862,756
2/17/201612.3012.5912.2712.421,268,101
2/16/201612.0912.3912.0512.27911,321
2/12/201611.9412.0811.6511.97619,104
2/11/201611.5711.9411.4511.87772,040
2/10/201611.8212.0611.7011.741,005,443
2/9/201611.8212.0811.5511.76842,684
2/8/201611.8712.0311.7711.94703,620
2/5/201612.3212.3212.0012.00731,612
2/4/201612.1512.4511.9912.35792,178
2/3/201611.9812.2311.7312.14962,221
2/2/201612.1912.2911.8411.91843,582
2/1/201612.1812.5012.1212.311,193,400
1/29/201611.9212.3111.9212.241,545,334
1/28/201612.0712.2611.8911.911,031,419
1/27/201611.8712.1911.7712.011,740,442
1/26/201612.2812.4311.6711.954,376,082
1/25/201611.4011.6611.1211.202,006,933
1/22/201611.3111.5711.1511.401,113,118
1/21/201611.0411.3610.8711.191,166,589
1/20/201610.7611.1710.7111.001,165,100
1/19/201611.0311.2110.7610.89961,656
1/15/201610.8811.0810.6610.981,290,769
1/14/201611.1511.3510.9411.21768,632
1/13/201611.3111.5411.0711.12749,087
1/12/201611.2011.4011.0411.30819,174
1/11/201611.0311.1910.9711.11852,647
1/8/201611.1411.3610.9410.95684,599
1/7/201611.3411.4110.9911.12955,292
1/6/201611.4911.6311.1811.48537,431
1/5/201611.6311.7611.5611.63678,313
1/4/201611.4111.7011.2611.591,057,233
12/31/201511.7911.8411.5711.59746,131
12/30/201512.0112.1211.8411.87744,354
12/29/201511.9012.0411.8611.97740,480
12/28/201511.7811.9011.7511.88667,900
12/24/201511.8511.9911.7811.84388,657
12/23/201511.9711.9911.6611.84978,911
12/22/201511.9511.9811.6911.93987,655
12/21/201511.6611.9911.6611.982,717,936
12/18/201511.7211.8311.5411.613,002,075
12/17/201511.7412.0011.6611.681,243,204
12/16/201511.3611.8411.3611.741,231,269
12/15/201511.4911.5011.2811.35880,778
12/14/201511.5011.6311.4111.47752,639
12/11/201511.4111.5111.3811.46662,530
12/10/201511.4811.7511.4511.63532,788
12/9/201511.6011.6311.3011.45618,080
12/8/201511.5711.7011.4211.61550,401
12/7/201511.9611.9611.6411.71776,945
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center