$12.00 -0.35 (%) Rambus Inc - NASDAQ

Feb. 5, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RMBS historical data

Date Open High Low Close Volume
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
12/4/201511.7612.0011.7511.92557,365
12/3/201511.9312.0911.6411.74527,580
12/2/201512.0012.0411.7411.77670,135
12/1/201511.9812.1611.9112.01788,672
11/30/201511.6912.0611.6511.93979,059
11/27/201511.6011.7911.5411.67310,082
11/25/201511.5111.6611.4611.64428,667
11/24/201511.1711.5511.1511.49852,718
11/23/201511.0511.2611.0211.19562,117
11/20/201511.0611.3011.0111.12672,220
11/19/201510.9611.1710.8911.05542,546
11/18/201510.8310.9910.7210.94569,197
11/17/201510.6911.0010.6210.77813,008
11/16/201510.7010.8510.5910.64732,037
11/13/201510.6910.8810.6510.73565,049
11/12/201511.0411.0410.7510.77753,386
11/11/201511.0011.2311.0011.11691,284
11/10/201511.1111.1410.7511.001,570,490
11/9/201511.0711.3411.0511.17785,945
11/6/201510.7611.1810.6911.11867,031
11/5/201510.6710.8910.6610.77614,796
11/4/201510.8810.9610.6710.711,571,532
11/3/201510.4510.9210.4510.791,089,888
11/2/201510.3110.6310.3110.54825,598
10/30/201510.1710.5010.1710.32837,463
10/29/201510.2710.3010.1010.181,472,319
10/28/201510.5110.5710.2310.391,512,986
10/27/201510.6710.7410.4710.531,649,968
10/26/201510.6010.6310.1610.241,315,501
10/23/201510.6110.7510.5010.651,077,812
10/22/201510.4210.5810.2510.532,354,581
10/21/20159.9810.399.9610.394,610,934
10/20/201510.9011.009.8610.0011,832,724
10/19/201513.6914.0713.6813.891,820,611
10/16/201513.6813.7713.3613.771,019,729
10/15/201513.4013.6413.2313.62996,134
10/14/201512.8613.5412.5013.301,235,069
10/13/201512.5513.0612.4512.91807,148
10/12/201512.7312.7712.5312.67743,589
10/9/201512.8212.8812.6112.65571,137
10/8/201512.6812.9112.5112.861,080,172
10/7/201512.2912.6612.2412.651,192,797
10/6/201512.0012.2611.9112.19837,829
10/5/201511.9512.0611.8211.951,213,651
10/2/201511.6711.9511.5711.941,465,864
10/1/201511.8711.8711.5311.7512,815,161
9/30/201511.4711.8511.4211.801,956,593
9/29/201511.3011.4911.2111.371,834,340
9/28/201511.2111.3411.1511.231,699,720
9/25/201511.2211.4311.1511.252,263,494
9/24/201510.5410.7410.3610.651,090,268
9/23/201510.8310.9810.6310.65960,963
9/22/201511.2611.3310.7410.811,765,818
9/21/201511.7711.8511.2611.33993,322
9/18/201511.9112.0611.5411.641,199,983
9/17/201512.1612.4711.8612.061,708,329
9/16/201513.1313.1711.4611.713,239,213
9/15/201513.7213.7913.1513.191,101,677
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center