$13.45 +0.27 (%) Rambus Inc - NASDAQ

Aug. 28, 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
8/28/201513.1413.4913.0013.45510,786
8/27/201513.1513.3013.0113.18655,423
8/26/201512.9113.1212.7213.11678,536
8/25/201512.9513.0212.6612.71742,886
8/24/201512.2713.0812.2512.491,375,615
8/21/201512.2513.0612.1012.841,368,773
8/20/201512.5512.6312.3312.451,532,465
8/19/201513.0213.0712.7412.751,957,939
8/18/201513.6313.6313.0213.061,083,287
8/17/201513.4213.8413.2213.64869,249
8/14/201513.4513.5013.2913.45261,628
8/13/201513.4513.6113.3213.41348,263
8/12/201513.5013.6713.2213.51467,848
8/11/201513.9014.2013.5313.60492,631
8/10/201513.5613.9713.5613.95733,991
8/7/201513.2213.5013.2113.48486,997
8/6/201513.5013.5413.1413.34462,143
8/5/201513.1513.7613.1513.53630,975
8/4/201513.0513.1412.9413.06600,198
8/3/201513.0313.1813.0013.06688,304
7/31/201513.1913.3013.0013.09679,164
7/30/201513.2513.4213.1113.13797,535
7/29/201513.5113.6013.3313.33654,177
7/28/201513.1813.5712.9513.531,283,352
7/27/201513.0213.3512.8713.15641,455
7/24/201513.3013.3012.9713.11861,960
7/23/201513.2113.5413.1213.361,048,031
7/22/201512.7513.2812.5513.211,425,424
7/21/201512.5513.0412.3012.892,646,506
7/20/201513.1013.2012.8412.981,094,137
7/17/201512.9313.2312.8013.031,012,076
7/16/201513.0413.1012.7412.88904,761
7/15/201513.4113.5613.0613.08802,475
7/14/201513.5613.5713.3313.44465,978
7/13/201513.3913.5213.2613.50557,298
7/10/201513.2813.4013.2013.35552,177
7/9/201513.5713.6113.1113.12597,834
7/8/201513.7713.7713.2913.41972,019
7/7/201513.8913.8913.3313.72538,027
7/6/201514.3014.3713.6613.89903,375
7/2/201514.4114.6714.3614.47500,165
7/1/201514.6714.8014.2114.31575,936
6/30/201514.7514.8414.3814.491,179,453
6/29/201515.0715.1614.5514.60685,694
6/26/201515.2915.4315.0415.211,024,971
6/25/201515.0115.3515.0015.33691,665
6/24/201514.8514.9814.7514.85393,097
6/23/201515.0015.0414.7814.94405,838
6/22/201515.0015.0914.9315.01477,156
6/19/201515.1615.1614.8314.981,368,591
6/18/201515.0515.1214.9115.06545,400
6/17/201515.1815.2714.9815.00362,508
6/16/201515.1815.2715.0815.18315,402
6/15/201515.1615.2514.9515.17415,200
6/12/201515.3215.4415.1415.28512,915
6/11/201515.3015.4915.1715.411,062,231
6/10/201515.0515.2614.9015.22591,302
6/9/201514.8815.0314.7414.91341,487
6/8/201515.2015.3014.8314.93403,389
6/5/201515.2215.3515.0515.20628,214
6/4/201515.1715.3615.1415.26453,804
6/3/201515.2515.3715.1415.30485,977
6/2/201515.1815.3515.0215.29307,061
6/1/201515.3315.4815.1215.23776,516
5/29/201514.9615.4114.9215.291,390,141
5/28/201514.9015.4814.8614.921,003,479
5/27/201514.4414.9914.3514.91762,957
5/26/201514.3814.5314.1814.40537,983
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!