$14.40 -0.09 (%) Rambus Inc - NASDAQ

May. 22, 2015 | 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
5/22/201514.4314.5514.3814.40418,952
5/21/201514.1614.5814.1214.49506,123
5/20/201514.3014.4314.1914.20365,336
5/19/201514.4914.5214.2114.32341,696
5/18/201514.1914.5514.1914.49682,657
5/15/201514.2514.2814.0914.17322,485
5/14/201514.0814.3714.0014.28626,408
5/13/201514.0814.2613.9614.01492,577
5/12/201514.0814.2813.9414.07500,183
5/11/201513.9814.2313.9314.10583,405
5/8/201513.9714.1313.8713.92512,448
5/7/201513.7514.0013.6713.91714,652
5/6/201513.7713.8513.5113.75514,015
5/5/201513.9213.9713.6713.75551,601
5/4/201514.0914.1513.9113.96686,874
5/1/201513.9014.2213.8514.16743,217
4/30/201514.0414.2013.8213.84920,867
4/29/201514.2014.2013.9614.12619,684
4/28/201514.0914.2513.8314.22877,117
4/27/201513.9714.2713.8014.101,028,612
4/24/201514.2514.3013.8213.991,439,402
4/23/201514.3414.4214.1014.30804,220
4/22/201514.2014.5013.8814.401,498,448
4/21/201513.1414.5113.0914.184,076,768
4/20/201513.0013.0812.6512.77978,910
4/17/201512.9213.0912.7612.91688,327
4/16/201513.1213.1212.7213.00508,956
4/15/201512.9713.2512.6313.14929,187
4/14/201513.6613.6713.1913.20474,198
4/13/201513.7513.7613.5513.68482,072
4/10/201513.3413.8013.3413.73860,031
4/9/201513.4013.4612.7413.361,235,081
4/8/201512.9013.6412.9013.551,380,918
4/7/201512.5413.0812.5112.90904,211
4/6/201512.4712.6312.4412.57305,846
4/2/201512.6812.7012.5312.61296,487
4/1/201512.5712.7012.4612.63460,881
3/31/201512.4912.6012.4512.58544,310
3/30/201512.7112.8012.4912.61381,610
3/27/201512.5312.7412.4312.71478,193
3/26/201512.3912.5912.3012.56864,608
3/25/201512.7912.8812.3612.481,197,890
3/24/201512.6612.8412.5612.75306,859
3/23/201512.7212.7512.5212.63309,578
3/20/201512.6412.7912.5512.74739,134
3/19/201512.5712.6212.4312.56219,841
3/18/201512.5612.7112.4412.57362,332
3/17/201512.3812.6112.3312.54366,841
3/16/201512.4612.4612.3012.42522,581
3/13/201512.4112.4912.2312.43317,117
3/12/201512.3912.4812.2612.41438,814
3/11/201512.3212.4712.2712.39376,284
3/10/201512.2912.3812.1912.30347,114
3/9/201512.2812.4512.1912.39445,069
3/6/201512.2012.3112.1212.25370,286
3/5/201512.2112.2912.0912.25249,429
3/4/201512.1212.4512.0612.20674,741
3/3/201512.3012.5012.0112.141,001,773
3/2/201512.0512.3912.0512.33625,432
2/27/201512.2712.3311.9912.001,055,760
2/26/201512.0612.3212.0212.25445,566
2/25/201512.1412.1411.9612.07602,460
2/24/201512.0612.1511.9812.12224,226
2/23/201511.9812.1411.9812.07408,362
2/20/201512.0512.1511.9312.06363,504
2/19/201512.0012.1111.8512.02547,992
2/18/201512.1012.1612.0112.04291,249
2/17/201512.1512.4011.9612.09451,201
2/13/201512.0312.2011.9812.12449,595
2/12/201511.9012.2111.8812.06479,987
2/11/201511.7811.9011.6311.89303,598
2/10/201511.7711.9011.6411.79639,759
2/9/201511.6011.7211.3911.68527,860
2/6/201511.5411.7811.4611.64422,355
2/5/201511.5711.6411.4311.58443,354
2/4/201511.4611.6411.3811.49986,831
2/3/201511.2611.5811.2111.48624,018
2/2/201511.2711.3811.0611.26665,359
1/30/201511.2011.3611.0211.251,077,439
1/29/201511.2111.4210.9611.311,245,111
1/28/201511.4511.5711.1811.231,068,984
1/27/201510.3811.4410.2611.381,830,928
1/26/201510.6510.6510.4210.51564,830
1/23/201510.5810.8410.5010.63593,867
1/22/201510.1910.5910.0110.55587,765
1/21/201510.2010.2910.0710.19699,273
1/20/201510.2610.4010.1310.27598,290
1/16/201510.0710.3210.0110.28690,107
1/15/201510.7210.7210.1010.13731,583
1/14/201510.7411.0310.6510.72578,942
1/13/201511.2511.4210.9211.06410,446
1/12/201511.2211.3510.9911.13355,071
1/9/201510.9811.3610.9811.27449,359
1/8/201511.0211.2510.9511.02400,224
1/7/201510.9011.0510.7710.92402,297
1/6/201511.2011.2310.7310.84466,563
1/5/201511.4111.5511.1211.14328,418
1/2/201511.1811.4911.1511.46473,371
12/31/201411.3611.4211.0711.09799,269
12/30/201411.3411.4911.2811.34294,303
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center