Rambus Inc $12.41

down -0.32


25/7/2014 09:45 AM  |  NASDAQ : RMBS  
Industries : Electronics / Semiconductor - Memory Chips
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RMBS historical data

Date Open High Low Close Volume
7/24/201412.5612.7712.4412.731,001,626
7/23/201413.4313.4312.5312.531,345,960
7/22/201413.7513.7512.8513.442,039,533
7/21/201413.6014.0413.6013.761,352,083
7/18/201413.4413.7913.4113.66681,344
7/17/201413.5513.8113.5113.56447,808
7/16/201413.9313.9813.5113.68726,735
7/15/201414.1314.2913.7413.87404,843
7/14/201414.2014.2913.9214.14600,995
7/11/201414.0514.2113.9014.02393,863
7/10/201413.8814.2213.6514.12610,772
7/9/201414.0714.2714.0314.15386,851
7/8/201414.2414.3513.9214.06574,818
7/7/201414.6314.6314.2714.29424,401
7/3/201414.2014.7714.0314.68789,088
7/2/201414.4214.4814.1614.20595,899
7/1/201414.3614.6414.3614.48661,248
6/30/201414.2114.5114.0914.30857,144
6/27/201414.1214.3614.0014.29438,480
6/26/201414.3214.5014.1214.24347,280
6/25/201414.0314.5014.0014.37652,561
6/24/201414.4614.6014.1114.14710,412
6/23/201414.6714.8214.4514.53623,611
6/20/201414.7014.7114.5114.691,328,160
6/19/201414.7014.7014.4914.65715,891
6/18/201414.5214.6914.3414.66690,071
6/17/201414.4414.7014.3014.601,344,016
6/16/201413.6614.4013.6414.381,820,488
6/13/201413.7813.8913.4013.641,581,543
6/12/201413.2514.1113.0413.693,039,849
6/11/201413.0013.3512.8013.002,817,010
6/10/201412.2112.3812.0712.36584,194
6/9/201412.1212.3812.0612.26511,803
6/6/201411.9212.1911.8812.18869,490
6/5/201411.7511.8411.5411.83457,635
6/4/201411.6311.8511.5211.71463,078
6/3/201411.7011.8011.4911.70917,365
6/2/201412.1412.1411.7211.77633,855
5/30/201411.9512.1311.8412.10771,084
5/29/201411.9712.1411.8611.95692,121
5/28/201411.9212.1111.7611.95644,769
5/27/201411.8412.0011.7711.97554,240
5/23/201411.5211.7611.4611.76492,852
5/22/201411.4511.6811.4111.56592,136
5/21/201411.3211.4811.2011.38804,901
5/20/201411.6011.6411.2211.321,308,127
5/19/201411.4911.7911.4211.65721,233
5/16/201411.4111.5811.3311.491,037,377
5/15/201411.6811.7611.2511.451,461,631
5/14/201412.0312.0811.6611.67954,813
5/13/201412.1112.2711.9512.05841,596
5/12/201411.8312.2411.8312.071,300,896
5/9/201411.6911.9011.5111.84950,646
5/8/201411.8212.1611.6911.77771,383
5/7/201412.0212.0811.7511.88697,686
5/6/201412.1312.2411.9311.971,182,624
5/5/201412.0712.4011.9212.16912,225
5/2/201411.9112.2411.8612.091,149,023
5/1/201412.1112.2211.8111.93948,725
4/30/201412.0712.1211.5212.091,037,411
4/29/201411.9912.2611.8212.08913,352
4/28/201412.2312.3711.7611.991,370,067
4/25/201412.4412.6311.9912.161,181,956
4/24/201412.5412.6812.3212.491,034,584
4/23/201412.3312.6412.2812.491,320,994
4/22/201411.5112.7611.0512.384,713,721
4/21/201412.5012.5011.8912.302,624,430
4/17/201411.8212.5811.8212.312,403,917
4/16/201411.9211.9511.4911.791,165,906
4/15/201411.7811.8811.4611.822,177,684
4/14/201411.7211.9411.4911.731,833,196
4/11/201411.0411.7510.9611.602,035,640
4/10/201411.5011.7111.1611.181,295,804
4/9/201411.2611.4811.1811.46977,279
4/8/201411.1711.4311.0711.181,162,889
4/7/201411.1711.5010.9311.121,357,307
4/4/201411.5111.6611.1411.172,462,422
4/3/201411.5911.8211.4511.501,396,353
4/2/201411.4111.7711.1311.612,076,352
4/1/201410.7411.4610.7411.341,945,787
3/31/201410.7510.8810.6810.75879,019
3/28/201410.6710.9310.6410.731,037,976
3/27/201410.3710.7010.2810.69969,151
3/26/201410.7511.0010.3310.35891,396
3/25/201410.5010.7810.4010.60670,679
3/24/201410.3410.6110.2810.47699,014
3/21/201410.7010.7010.2310.301,252,720
3/20/201410.7010.7210.4510.61646,031
3/19/201410.7310.9410.5510.701,784,835
3/18/20149.8710.809.8510.562,255,565
3/17/20149.9810.059.829.91579,981
3/14/20149.709.979.569.89658,175
3/13/20149.9910.009.729.79793,187
3/12/20149.9410.059.759.97669,901
3/11/20149.9010.209.769.981,306,501
3/10/20149.669.949.589.871,032,319
3/7/20149.489.679.189.66833,081
3/6/20149.509.519.329.41436,799
3/5/20149.389.499.289.48553,843
3/4/20149.299.509.299.42888,706
Trading Center