$12.00 -0.25 (%) Rambus Inc - NASDAQ

Feb. 27, 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
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
12/29/201411.5911.6911.3711.42449,284
12/26/201411.6511.6511.4611.60395,841
12/24/201411.6411.6811.4711.64157,284
12/23/201411.7211.7911.4511.56319,551
12/22/201411.4911.7511.3611.69471,925
12/19/201411.7811.7811.3111.45837,269
12/18/201411.7811.9011.6211.81467,427
12/17/201411.2911.6311.0711.63498,131
12/16/201411.2111.5011.0511.23524,299
12/15/201411.3111.4110.9911.21434,307
12/12/201411.3311.4211.1711.25356,403
12/11/201411.8211.8911.4811.51449,539
12/10/201411.9712.0011.6911.70656,444
12/9/201411.4812.0011.3911.99467,105
12/8/201411.7411.8811.4711.58431,003
12/5/201411.6711.9711.6711.85358,640
12/4/201411.8511.9211.6611.72247,244
12/3/201411.6511.9811.5911.88364,411
12/2/201411.4811.6911.4411.67342,696
12/1/201411.8311.8511.3811.41495,844
11/28/201411.9012.0011.7311.85232,814
11/26/201411.6311.9211.6011.86374,674
11/25/201411.7611.8911.5611.66397,386
11/24/201411.6211.8711.5811.76404,337
11/21/201411.7211.7811.4111.56408,080
11/20/201411.2211.5611.2211.55361,800
11/19/201411.6511.6911.2011.30445,625
11/18/201411.2411.7811.2411.67770,994
11/17/201411.5411.5411.1211.24342,649
11/14/201411.3111.6511.2011.57533,595
11/13/201411.4711.6011.3111.32454,943
11/12/201411.3811.4811.2711.47465,656
11/11/201411.2711.4011.1511.38497,969
11/10/201411.1211.3211.0511.28514,734
11/7/201411.3511.3510.9811.09333,808
11/6/201411.1411.3311.0611.32449,862
11/5/201411.1111.2910.8911.20441,753
11/4/201411.2611.4310.9211.06722,184
11/3/201411.4411.7811.2311.36715,015
10/31/201411.2111.4811.1511.451,320,592
10/30/201410.8210.9510.5210.92634,470
10/29/201410.9211.1810.7210.91708,902
10/28/201410.7110.9810.6710.84755,757
10/27/201410.4110.6610.2310.65390,781
10/24/201410.4310.5010.3710.44352,538
10/23/201410.3710.6010.3210.42614,334
10/22/201410.1610.8110.0510.281,212,440
10/21/201410.7510.759.8710.083,646,281
10/20/201411.0111.2810.7910.971,249,155
10/17/201411.3611.8411.0311.061,695,198
10/16/201410.4010.9210.3310.871,290,156
10/15/201410.2110.6410.0710.56760,172
10/14/201410.5410.8210.3210.38556,248
10/13/201410.2210.7510.0410.45784,093
10/10/201411.2111.2110.1310.231,434,767
10/9/201411.7711.7911.2711.28765,453
10/8/201411.6411.8211.3311.81547,072
10/7/201411.6911.9611.5311.66758,210
10/6/201412.1612.2611.7711.77588,305
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center