$12.35 0.00 (%) Rambus Inc - NASDAQ

Sep. 26, 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
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
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center