$13.56 +0.16 (%) Rambus Inc - NASDAQ

Jul. 22, 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
7/22/201613.3613.6213.2513.56507,846
7/21/201613.6013.7513.3513.40592,903
7/20/201613.1513.6513.1013.56900,955
7/19/201612.5613.7112.3013.251,510,972
7/18/201612.9012.9212.7912.81882,743
7/15/201612.6412.7612.5212.75572,302
7/14/201612.7712.8112.5012.62446,903
7/13/201612.5012.7312.4212.62680,035
7/12/201612.3112.4812.2612.41565,581
7/11/201612.1612.3012.1312.19329,575
7/8/201611.8512.1511.6412.11586,882
7/7/201611.7311.8511.6311.72322,737
7/6/201611.6011.7311.4211.69291,543
7/5/201611.8411.9511.6011.69410,984
7/1/201612.0512.2011.8911.95475,684
6/30/201611.6812.0911.5812.08654,453
6/29/201611.5311.6511.4511.63395,096
6/28/201611.4911.6211.4211.44574,926
6/27/201611.6511.7911.2811.36650,596
6/24/201611.7712.1811.6511.773,437,137
6/23/201612.0912.2912.0812.27352,521
6/22/201612.1412.2311.9611.97240,828
6/21/201612.0812.2011.9912.15431,360
6/20/201612.0312.2712.0312.05385,573
6/17/201612.1112.1211.8211.91928,950
6/16/201612.0112.1211.8812.10308,062
6/15/201612.2212.2912.0412.08266,501
6/14/201611.9912.2011.8712.16268,345
6/13/201612.1112.2111.9412.01307,233
6/10/201612.1712.2512.0712.15277,768
6/9/201612.2212.3712.0812.32339,190
6/8/201612.3212.3912.1812.33262,966
6/7/201612.2712.4112.1812.35337,271
6/6/201612.3412.5312.2912.31608,503
6/3/201612.2712.3312.1212.28510,324
6/2/201612.0812.1712.0012.15321,106
6/1/201612.0112.2011.9512.16412,786
5/31/201612.0112.1211.8712.10482,315
5/27/201611.8311.9911.8211.96243,610
5/26/201611.8211.8911.7511.87278,139
5/25/201612.0812.1311.7611.79340,323
5/24/201611.8012.0911.8012.07994,725
5/23/201611.6811.8611.6311.74338,008
5/20/201611.3211.6811.3211.65419,789
5/19/201611.4511.7011.1811.23457,705
5/18/201611.2311.6411.2311.50577,968
5/17/201611.3811.5011.2311.25487,518
5/16/201611.3711.5211.2911.42960,975
5/13/201611.2211.3411.1511.33534,659
5/12/201611.4511.4711.1311.21578,013
5/11/201611.4511.6111.4411.45479,980
5/10/201611.4211.5211.3511.48365,614
5/9/201611.4211.5111.3311.39331,493
5/6/201611.1911.4011.1511.40671,191
5/5/201611.4811.5111.1911.22774,154
5/4/201611.5011.6711.3911.41552,135
5/3/201611.5711.6911.4711.56972,410
5/2/201611.6911.7211.5511.71831,607
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center