$14.21 +0.45 (%) Rambus Inc - NASDAQ

Dec. 8, 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
12/8/201613.7214.2413.6514.211,178,496
12/7/201613.4013.8113.3513.76787,217
12/6/201613.1513.4713.0313.46865,785
12/5/201612.8413.0912.8312.98533,593
12/2/201612.5612.8812.5612.76397,420
12/1/201613.2413.2712.5912.67690,133
11/30/201613.4113.5113.1113.15405,274
11/29/201613.5613.6013.3913.40593,467
11/28/201613.6213.6913.4713.54479,115
11/25/201613.5313.7213.5213.71183,259
11/23/201613.4713.6213.3713.61335,912
11/22/201613.4113.5513.2913.55381,661
11/21/201613.4513.4613.1813.32483,523
11/18/201613.4313.5413.3513.48515,620
11/17/201613.2513.4613.1613.39660,041
11/16/201612.8713.2212.7013.22462,669
11/15/201612.9213.0512.8112.98374,348
11/14/201612.9713.1812.9112.97719,390
11/11/201612.5712.9212.5712.911,077,810
11/10/201612.6912.8412.2512.49727,874
11/9/201612.0312.6011.9512.59902,762
11/8/201612.2012.3712.0312.31436,956
11/7/201612.1612.2712.0812.20403,910
11/4/201611.9012.0611.8111.93596,952
11/3/201611.9111.9811.8111.90400,484
11/2/201612.0912.2011.9011.93435,853
11/1/201612.1812.3112.0312.15981,942
10/31/201612.0812.2011.8312.19866,349
10/28/201612.0112.1811.9612.03529,463
10/27/201612.7412.7911.9612.011,079,842
10/26/201612.4512.8312.4212.651,338,139
10/25/201613.0013.3512.4812.512,533,479
10/24/201611.7912.0011.7611.991,296,156
10/21/201611.5711.6811.4411.62497,188
10/20/201611.6911.7611.5811.69310,383
10/19/201611.6711.7611.5411.70425,831
10/18/201611.7811.8311.6711.70393,104
10/17/201611.6911.8111.6311.67355,490
10/14/201611.8111.9611.7011.73313,056
10/13/201611.8111.8411.6211.77471,332
10/12/201611.9511.9511.7811.84718,403
10/11/201612.3212.3211.9311.99649,621
10/10/201612.4512.5812.2912.32376,024
10/7/201612.4912.5512.3312.42467,463
10/6/201612.6112.6112.4112.51664,196
10/5/201612.4312.8212.4312.61724,143
10/4/201612.4712.5712.3812.43359,841
10/3/201612.4912.5612.3512.43599,439
9/30/201612.4712.5812.4012.50648,364
9/29/201612.5412.5412.2712.39609,671
9/28/201612.4712.5812.3912.53808,279
9/27/201612.3212.5012.2512.47571,965
9/26/201612.4712.5412.3512.35675,449
9/23/201612.6612.7412.5212.54548,467
9/22/201612.5812.7912.5212.72921,944
9/21/201612.6712.7112.4612.531,002,067
9/20/201613.0713.0712.6512.661,030,878
9/19/201613.1313.2312.9512.96603,961
9/16/201613.0313.0612.7813.031,481,912
9/15/201612.7713.0912.7712.93641,804
9/14/201612.9312.9312.6912.74745,485
9/13/201613.1613.1812.7712.90971,275
9/12/201613.0513.2212.9113.20818,803
9/9/201613.3313.4613.0513.101,470,514
9/8/201613.5113.5513.3613.45770,166
9/7/201614.3714.3713.2813.602,869,117
9/6/201614.3714.4614.2614.42577,582
9/2/201614.5014.5014.1514.36688,062
9/1/201613.9714.5013.8714.402,333,393
8/31/201613.9314.0013.7913.82523,046
8/30/201613.8213.9913.8013.92376,303
8/29/201613.8913.9913.7513.79346,737
8/26/201613.9514.0013.8113.91317,509
8/25/201613.6514.0113.5613.90358,812
8/24/201613.8213.8813.6713.71488,317
8/23/201614.0014.0813.7513.78583,781
8/22/201613.7814.0013.5613.93526,305
8/19/201613.5513.8913.4413.84513,531
8/18/201613.5113.7413.4913.56433,796
8/17/201613.5313.5613.4313.49338,607
8/16/201613.7113.7813.5113.55418,099
8/15/201613.6013.8513.5513.72397,336
8/12/201613.5713.6713.5413.60326,455
8/11/201613.6013.6513.4613.56372,782
8/10/201613.8113.8113.4713.59332,651
8/9/201613.6013.8613.5813.80404,975
8/8/201613.6413.7213.4713.59281,841
8/5/201613.4613.7313.3213.67446,350
8/4/201613.4413.5313.2813.46184,393
8/3/201613.1613.4313.0613.43431,907
8/2/201613.6013.6713.1513.16811,999
8/1/201613.5713.7513.5113.68512,179
7/29/201613.6313.7113.4913.52543,175
7/28/201613.7913.8513.6413.69634,488
7/27/201614.1014.1713.7813.86535,907
7/26/201613.7214.1113.7214.04743,460
7/25/201613.5213.9213.5213.72650,374
7/22/201613.3613.6213.2513.56507,846
7/21/201613.6013.7513.3513.40592,903
7/20/201613.1513.6513.1013.56900,955
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center