RAMBUS $7.97

down -0.03


17/5/2013 04:17 PM  |  NASDAQ : RMBS  |  Industries : Manufacturing / Semiconductor and Other Electronic Component Manufacturing
Type:

RMBS historical data

Date Open High Low Close Volume
5/17/2013 8.04 8.08 7.92 7.97 9958
5/16/2013 7.97 8.02 7.88 8.00 10498
5/15/2013 7.87 8.02 7.81 7.99 12917
5/14/2013 8.15 8.16 7.88 7.96 12558
5/13/2013 8.00 8.19 8.00 8.07 9931
5/10/2013 7.72 8.02 7.66 8.01 12245
5/9/2013 7.69 7.81 7.48 7.68 10241
5/8/2013 7.52 7.79 7.42 7.69 8706
5/7/2013 7.60 7.64 7.40 7.57 13689
5/6/2013 7.20 7.66 7.12 7.51 18101
5/3/2013 7.04 7.25 7.01 7.18 15059
5/2/2013 6.72 6.99 6.68 6.95 10546
5/1/2013 6.96 7.09 6.79 6.83 11795
4/30/2013 6.85 7.00 6.78 6.96 10671
4/29/2013 6.66 7.00 6.65 6.82 10918
4/26/2013 6.33 6.66 6.33 6.59 13360
4/25/2013 6.17 6.52 6.10 6.35 10103
4/24/2013 6.03 6.18 6.03 6.17 7061
4/23/2013 6.05 6.13 5.97 6.04 10376
4/22/2013 6.03 6.08 5.88 5.98 13628
4/19/2013 6.46 6.60 5.69 6.06 34076
4/18/2013 6.82 6.96 6.65 6.75 10911
4/17/2013 7.20 7.23 6.76 6.82 17935
4/16/2013 7.25 7.40 7.02 7.22 20592
4/15/2013 6.88 7.34 6.75 7.15 34317
4/12/2013 6.78 6.99 6.57 6.93 17092
4/11/2013 6.35 6.84 6.29 6.80 16825
4/10/2013 6.02 6.35 6.02 6.31 11412
4/9/2013 6.03 6.08 5.91 6.01 6962
4/8/2013 5.89 6.03 5.85 6.01 10118
4/5/2013 5.41 5.90 5.41 5.89 12959
4/4/2013 5.50 5.54 5.44 5.53 3568
4/3/2013 5.47 5.51 5.41 5.50 8818
4/2/2013 5.43 5.48 5.39 5.47 6598
4/1/2013 5.62 5.62 5.31 5.39 6392
3/28/2013 5.79 5.82 5.58 5.61 6419
3/27/2013 5.62 5.78 5.56 5.77 7541
3/26/2013 5.63 5.70 5.57 5.69 5627
3/25/2013 5.50 5.61 5.30 5.59 6251
3/22/2013 5.42 5.50 5.40 5.48 4907
3/21/2013 5.25 5.41 5.21 5.39 8841
3/20/2013 5.33 5.35 5.20 5.31 6123
3/19/2013 5.39 5.44 5.25 5.29 4697
3/18/2013 5.41 5.44 5.29 5.38 6817
3/15/2013 5.65 5.65 5.42 5.50 8210
3/14/2013 5.59 5.65 5.57 5.64 4984
3/13/2013 5.62 5.67 5.58 5.59 2588
3/12/2013 5.61 5.68 5.55 5.62 4109
3/11/2013 5.65 5.68 5.58 5.65 4987
3/8/2013 5.65 5.68 5.60 5.64 3697
3/7/2013 5.55 5.60 5.50 5.60 3342
3/6/2013 5.51 5.60 5.50 5.60 5807
3/5/2013 5.43 5.50 5.38 5.46 4631
3/4/2013 5.50 5.51 5.33 5.39 5014
3/1/2013 5.61 5.64 5.45 5.49 8948
2/28/2013 5.58 5.70 5.58 5.64 6064
2/27/2013 5.49 5.67 5.48 5.62 5153
2/26/2013 5.66 5.67 5.50 5.52 6376
2/25/2013 5.77 5.88 5.61 5.61 5739
2/22/2013 5.82 5.92 5.65 5.70 4671
2/21/2013 5.80 5.85 5.64 5.77 7538
2/20/2013 6.25 6.27 5.75 5.76 19800
2/19/2013 5.53 5.89 5.49 5.84 19771
2/15/2013 5.60 5.61 5.48 5.49 4878
2/14/2013 5.40 5.57 5.40 5.56 2953
2/13/2013 5.50 5.65 5.47 5.48 6341
2/12/2013 5.41 5.53 5.38 5.50 3865
2/11/2013 5.50 5.53 5.40 5.42 3147
2/8/2013 5.44 5.59 5.42 5.52 6569
2/7/2013 5.46 5.48 5.37 5.42 3246
2/6/2013 5.38 5.48 5.33 5.46 3619
2/5/2013 5.43 5.47 5.34 5.44 5365
2/4/2013 5.45 5.53 5.33 5.38 6220
2/1/2013 5.54 5.55 5.40 5.46 5386
1/31/2013 5.40 5.52 5.40 5.46 6137
1/30/2013 5.52 5.56 5.38 5.40 6697
1/29/2013 5.60 5.63 5.47 5.51 6484
1/28/2013 5.48 5.66 5.43 5.59 10422
1/25/2013 5.20 5.66 5.20 5.48 21130
1/24/2013 5.20 5.22 5.05 5.11 7147
1/23/2013 5.26 5.26 5.15 5.22 4304
1/22/2013 5.21 5.27 5.20 5.24 3471
1/18/2013 5.24 5.29 5.17 5.23 4671
1/17/2013 5.22 5.30 5.19 5.26 5124
1/16/2013 5.19 5.31 5.18 5.20 3997
1/15/2013 5.14 5.29 5.09 5.24 5215
1/14/2013 5.07 5.21 5.07 5.20 5931
1/11/2013 5.09 5.14 5.06 5.10 5275
1/10/2013 4.96 5.09 4.93 5.08 5526
1/9/2013 4.96 4.99 4.89 4.92 2866
1/8/2013 4.92 4.99 4.88 4.93 5022
1/7/2013 4.85 4.95 4.84 4.89 5471
1/4/2013 4.93 4.96 4.88 4.91 6106
1/3/2013 4.94 5.08 4.80 4.90 15915
1/2/2013 4.96 5.25 4.95 5.24 11299
12/31/2012 4.90 4.94 4.76 4.87 8135
12/28/2012 4.79 4.99 4.76 4.91 6565
12/27/2012 5.01 5.04 4.81 4.91 5819
12/26/2012 5.03 5.14 4.96 4.99 5828
12/24/2012 5.16 5.18 5.02 5.03 2179
Marketplace
Trading Center