RFMD

RF Micro Devices, Inc. Historical Stock Prices

$15.7699
*  
0.2201
1.38%
Get RFMD Alerts
*Delayed - data as of Dec. 19, 2014 12:16 ET  -  Find a broker to begin trading RFMD now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    RFMD Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 18-DEC-2013 TO 18-DEC-2014

Date Open High Low Close / Last Volume
12:16  16.05  16.06  15.71  15.7699 3,999,498
12/18/2014 15.88 16.07 15.78 15.99 11,159,250
12/17/2014 15.04 15.61 14.775 15.61 8,323,722
12/16/2014 14.61 15.31 14.45 14.945 9,554,922
12/15/2014 15.54 15.69 14.73 14.93 13,541,930
12/12/2014 15.57 15.83 15.49 15.5 6,858,087
12/11/2014 15.5 15.97 15.4 15.79 8,475,311
12/10/2014 15.43 15.78 15.2533 15.33 8,675,835
12/09/2014 15.05 15.57 14.69 15.43 6,952,950
12/08/2014 15.57 15.87 15.15 15.32 10,779,140
12/05/2014 15.7 15.74 15.33 15.62 8,837,821
12/04/2014 15.21 15.68 15.06 15.53 18,518,480
12/03/2014 14.64 15.01 14.61 15.01 8,597,866
12/02/2014 14.18 14.67 14.04 14.67 7,612,549
12/01/2014 14.43 14.62 14.13 14.32 7,537,814
11/28/2014 14.9 14.91 14.56 14.61 3,762,836
11/26/2014 14.72 14.975 14.66 14.89 5,898,494
11/25/2014 14.83 14.83 14.65 14.745 8,795,675
11/24/2014 14.48 14.76 14.35 14.75 12,545,350
11/21/2014 14.56 14.59 14.155 14.24 10,727,080
11/20/2014 13.83 14.31 13.65 14.23 11,397,120
11/19/2014 13.76 13.97 13.58 13.89 10,779,560
11/18/2014 13.37 14.13 13.37 13.75 14,987,550
11/17/2014 13.49 13.69 13.2 13.35 9,114,220
11/14/2014 13.33 13.63 13.02 13.57 9,906,968
11/13/2014 13.26 13.52 13.238 13.33 8,067,789
11/12/2014 13.3 13.365 13.12 13.25 9,048,626
11/11/2014 13.32 13.475 13.2 13.35 8,285,004
11/10/2014 13.25 13.53 13.12 13.34 9,760,239
11/07/2014 13.74 13.9 12.97 13.23 16,446,950
11/06/2014 13.77 13.835 13.4 13.76 9,408,990
11/05/2014 13.51 13.75 13.4 13.74 13,255,740
11/04/2014 13.32 13.57 13.2 13.35 11,687,270
11/03/2014 13.12 13.57 12.9 13.39 14,525,230
10/31/2014 12.4 13.21 12.35 13.01 25,946,710
10/30/2014 12.18 12.41 11.52 12.07 26,336,380
10/29/2014 11.46 12.125 11.33 12.05 32,158,630
10/28/2014 10.78 11.06 10.64 11.055 13,607,380
10/27/2014 10.58 10.72 10.37 10.69 7,006,567
10/24/2014 10.49 10.728 10.425 10.62 7,812,708
10/23/2014 10.46 10.7 10.3985 10.54 11,989,800
10/22/2014 10.72 10.81 10.25 10.29 9,697,562
10/21/2014 10.65 10.8 10.41 10.75 12,018,760
10/20/2014 10.16 10.5 10.08 10.44 8,402,498
10/17/2014 10.23 10.57 10.1062 10.23 16,554,390
10/16/2014 9.48 9.95 9.4 9.89 13,033,950
10/15/2014 9.27 9.82 9.23 9.695 11,282,860
10/14/2014 9.61 9.78 9.19 9.5 14,087,620
10/13/2014 9.55 9.73 9.15 9.16 14,233,080
10/10/2014 10.09 10.23 9.3 9.62 23,943,920
10/09/2014 10.93 10.96 10.34 10.34 13,394,610
10/08/2014 10.35 11.065 10.15 11.01 13,495,730
10/07/2014 10.79 10.875 10.35 10.37 11,534,040
10/06/2014 11.28 11.3539 10.83 10.89 9,774,140
10/03/2014 11.18 11.32 11.02 11.27 9,804,188
10/02/2014 10.92 11.12 10.32 11.03 17,824,960
10/01/2014 11.55 11.55 10.84 10.91 21,373,550
09/30/2014 11.76 11.8 11.51 11.54 7,084,205
09/29/2014 11.7 11.89 11.66 11.75 7,122,015
09/26/2014 11.81 11.96 11.77 11.88 4,500,039
09/25/2014 12.06 12.12 11.72 11.77 11,494,940
09/24/2014 11.86 12.14 11.74 12.13 10,329,770
09/23/2014 11.5 11.865 11.42 11.73 10,142,410
09/22/2014 11.81 11.95 11.59 11.61 7,865,084
09/19/2014 12.21 12.22 11.76 11.84 12,317,250
09/18/2014 11.82 12.18 11.71 12.17 9,593,715
09/17/2014 11.89 11.98 11.685 11.71 7,327,031
09/16/2014 11.67 11.99 11.29 11.93 11,803,500
09/15/2014 12.13 12.29 11.69 11.69 9,449,938
09/12/2014 12.28 12.28 12.06 12.14 6,894,941
09/11/2014 12.28 12.31 12.09 12.29 7,532,679
09/10/2014 12.06 12.38 11.86 12.36 9,803,016
09/09/2014 12.22 12.36 12 12.04 8,916,243
09/08/2014 12.35 12.43 12.07 12.215 10,341,630
09/05/2014 12.08 12.4 12 12.31 10,292,810
09/04/2014 12.34 12.51 12.08 12.1 8,857,962
09/03/2014 12.81 12.98 12.21 12.28 10,862,910
09/02/2014 12.53 12.79 12.41 12.78 15,327,960
08/29/2014 11.91 12.51 11.88 12.47 16,330,880
08/28/2014 11.41 11.8 11.3 11.76 8,903,636
08/27/2014 11.49 11.62 11.4 11.495 5,221,340
08/26/2014 11.68 11.7114 11.265 11.44 13,443,720
08/25/2014 11.89 11.92 11.53 11.67 11,313,500
08/22/2014 12.11 12.12 11.69 11.81 12,560,070
08/21/2014 12.05 12.05 11.81 11.99 8,476,334
08/20/2014 12.02 12.08 11.95 11.97 6,612,800
08/19/2014 11.81 12.1 11.79 12.02 9,188,815
08/18/2014 11.63 11.83 11.4878 11.78 9,014,741
08/15/2014 11.4 11.74 11.4 11.54 9,644,555
08/14/2014 11.56 11.58 11.36 11.41 9,833,606
08/13/2014 11.33 11.62 11.28 11.58 8,517,861
08/12/2014 11.32 11.39 11.1 11.29 8,584,078
08/11/2014 11.26 11.53 11.2 11.36 7,667,527
08/08/2014 10.96 11.2 10.89 11.19 9,118,424
08/07/2014 11.4 11.44 10.94 10.96 12,984,240
08/06/2014 11.15 11.42 11.11 11.34 8,243,938
08/05/2014 11.4 11.51 11.11 11.22 14,510,040
08/04/2014 11.45 11.55 11.34 11.47 11,570,670
08/01/2014 11.19 11.47 11.07 11.39 13,602,970
07/31/2014 11.73 11.73 10.93 11.16 24,863,900
07/30/2014 11.45 11.79 11.39 11.77 21,970,690
07/29/2014 11 11.5 10.94 11.38 30,244,070
07/28/2014 10.9 11.025 10.81 10.92 14,359,620
07/25/2014 11.12 11.21 10.74 10.89 27,750,610
07/24/2014 10.28 10.59 10.25 10.53 20,272,000
07/23/2014 10.78 10.78 10.28 10.42 11,330,440
07/22/2014 10.82 10.87 10.47 10.72 14,358,030
07/21/2014 10.25 10.86 10.24 10.79 17,436,160
07/18/2014 9.91 10.36 9.87 10.27 22,868,630
07/17/2014 9.85 9.88 9.58 9.65 7,830,808
07/16/2014 9.93 10.02 9.845 9.89 7,433,288
07/15/2014 9.86 9.93 9.74 9.84 7,812,324
07/14/2014 9.7 9.86 9.6 9.8 7,347,219
07/11/2014 9.54 9.68 9.5 9.63 4,644,303
07/10/2014 9.39 9.65 9.24 9.515 10,449,860
07/09/2014 9.56 9.65 9.4 9.65 5,687,389
07/08/2014 9.67 9.7 9.42 9.53 5,744,704
07/07/2014 9.89 9.89 9.68 9.69 4,400,541
07/03/2014 9.85 9.91 9.77 9.88 2,601,884
07/02/2014 9.88 9.9 9.7516 9.7625 5,145,923
07/01/2014 9.6 9.93 9.58 9.88 12,732,200
06/30/2014 9.38 9.59 9.34 9.59 9,121,623
06/27/2014 9.5 9.59 9.35 9.36 9,416,597
06/26/2014 9.52 9.56 9.435 9.485 5,996,740
06/25/2014 9.28 9.45 9.16 9.45 8,572,852
06/24/2014 9.65 9.65 9.32 9.34 7,441,916
06/23/2014 9.82 9.82 9.6 9.61 5,691,314
06/20/2014 9.8 9.85 9.65 9.73 10,178,410
06/19/2014 9.95 9.95 9.57 9.71 7,800,030
06/18/2014 10.13 10.1555 9.82 9.845 7,473,317
06/17/2014 9.83 10.24 9.78 10.13 12,307,360
06/16/2014 9.86 9.91 9.77 9.83 5,231,233
06/13/2014 9.78 9.93 9.75 9.9 6,074,895
06/12/2014 9.83 9.935 9.73 9.73 7,758,109
06/11/2014 9.73 9.93 9.695 9.83 6,106,053
06/10/2014 9.75 9.82 9.61 9.77 8,473,765
06/09/2014 9.6 9.9 9.6 9.75 10,260,690
06/06/2014 9.8 9.82 9.59 9.6 7,379,251
06/05/2014 9.72 9.82 9.52 9.65 8,540,194
06/04/2014 9.42 9.75 9.3615 9.74 9,131,669
06/03/2014 9.52 9.65 9.42 9.46 7,443,645
06/02/2014 9.47 9.53 9.305 9.4 7,473,842
05/30/2014 9.49 9.58 9.34 9.41 6,451,342
05/29/2014 9.75 9.75 9.38 9.45 10,359,140
05/28/2014 9.7 9.77 9.57 9.71 8,419,617
05/27/2014 9.46 9.72 9.46 9.7 16,077,090
05/23/2014 9.31 9.48 9.23 9.45 15,082,040
05/22/2014 8.99 9.27 8.979 9.26 12,059,010
05/21/2014 8.97 9.04 8.85 8.98 8,717,451
05/20/2014 9.03 9.09 8.88 8.92 11,050,350
05/19/2014 8.81 9.05 8.72 9.04 9,232,647
05/16/2014 8.71 8.79 8.61 8.79 5,586,002
05/15/2014 8.79 8.79 8.55 8.735 7,470,146
05/14/2014 8.89 8.92 8.74 8.74 10,019,620
05/13/2014 9.03 9.0899 8.86 8.865 7,343,622
05/12/2014 8.79 9.07 8.78 9.03 7,478,448
05/09/2014 8.72 8.83 8.62 8.78 6,949,382
05/08/2014 8.86 9.04 8.71 8.74 13,240,000
05/07/2014 8.81 8.9 8.73 8.9 12,582,600
05/06/2014 8.88 8.88 8.56 8.77 11,525,140
05/05/2014 8.61 8.8 8.45 8.69 11,452,420
05/02/2014 8.52 8.74 8.51 8.65 9,941,604
05/01/2014 8.46 8.805 8.38 8.55 12,764,010
04/30/2014 8.65 8.73 8.4 8.44 27,322,610
04/29/2014 8.13 8.22 7.97 8.09 11,539,360
04/28/2014 8.1 8.17 7.85 8.11 10,020,760
04/25/2014 8.42 8.42 7.99 7.99 11,852,180
04/24/2014 8.48 8.59 8.27 8.54 19,199,280
04/23/2014 8.08 8.18 7.95 7.95 9,374,415
04/22/2014 7.89 7.98 7.815 7.95 4,891,282
04/21/2014 7.87 7.985 7.85 7.87 5,633,060
04/17/2014 7.89 8.03 7.85 7.87 4,949,513
04/16/2014 7.99 8.045 7.91 7.95 11,212,160
04/15/2014 7.82 7.97 7.69 7.93 9,136,468
04/14/2014 7.85 7.95 7.68 7.78 6,333,066
04/11/2014 7.74 7.98 7.71 7.75 10,934,990
04/10/2014 8.2 8.22 7.8 7.84 13,366,090
04/09/2014 8.13 8.23 7.99 8.22 10,007,210
04/08/2014 7.68 8.115 7.66 8.08 14,301,470
04/07/2014 7.47 7.76 7.4101 7.7 11,136,730
04/04/2014 8.07 8.09 7.5 7.505 15,915,100
04/03/2014 8.04 8.21 7.91 8.01 11,086,330
04/02/2014 8.08 8.09 7.96 8.07 11,951,420
04/01/2014 7.93 8.055 7.9 8.03 15,760,830
03/31/2014 7.84 7.94 7.81 7.88 8,813,520
03/28/2014 7.68 7.88 7.61 7.7 15,006,740
03/27/2014 7.55 7.75 7.52 7.69 7,035,386
03/26/2014 7.83 7.84 7.53 7.57 9,058,659
03/25/2014 7.72 7.86 7.695 7.78 3,746,524
03/24/2014 7.68 7.75 7.6 7.68 10,642,350
03/21/2014 7.95 7.96 7.64 7.67 11,741,560
03/20/2014 7.68 7.945 7.6613 7.93 6,318,502
03/19/2014 7.78 7.89 7.66 7.7 4,510,189
03/18/2014 7.68 7.77 7.624 7.76 7,303,903
03/17/2014 7.72 7.75 7.59 7.6 6,280,605
03/14/2014 7.46 7.72 7.44 7.66 7,291,921
03/13/2014 7.39 7.52 7.36 7.5 12,718,330
03/12/2014 7.23 7.37 7.19 7.31 10,654,590
03/11/2014 7.3 7.42 7.2 7.23 9,750,123
03/10/2014 7.29 7.45 7.19 7.23 10,020,050
03/07/2014 7.55 7.58 7.31 7.35 8,974,893
03/06/2014 7.52 7.54 7.36 7.5 6,832,191
03/05/2014 7.32 7.53 7.29 7.52 15,051,610
03/04/2014 7.17 7.43 7.11 7.33 13,130,190
03/03/2014 7.2 7.24 7.08 7.09 14,285,780
02/28/2014 7.02 7.22 6.98 7.08 10,854,090
02/27/2014 6.97 7.18 6.95 7 13,802,770
02/26/2014 6.7 7.04 6.7 7.01 20,857,040
02/25/2014 6.85 6.94 6.51 6.66 25,966,150
02/24/2014 6.66 7.08 6.44 7.03 76,428,400
02/21/2014 5.99 5.99 5.77 5.81 5,458,372
02/20/2014 5.91 5.99 5.76 5.96 6,273,301
02/19/2014 5.88 6.04 5.85 5.93 5,274,399
02/18/2014 5.9 5.98 5.87 5.93 3,902,822
02/14/2014 5.93 5.98 5.87 5.88 3,783,257
02/13/2014 5.81 5.96 5.76 5.91 5,600,183
02/12/2014 5.555 5.89 5.55 5.83 6,319,462
02/11/2014 5.57 5.73 5.54 5.67 5,544,363
02/10/2014 5.57 5.6 5.52 5.59 3,276,457
02/07/2014 5.56 5.62 5.4964 5.565 6,149,473
02/06/2014 5.45 5.56 5.39 5.5 5,715,392
02/05/2014 5.38 5.48 5.35 5.41 6,215,725
02/04/2014 5.21 5.42 5.21 5.4 11,500,670
02/03/2014 5.31 5.44 5.13 5.16 8,848,159
01/31/2014 5.2 5.48 5.16 5.33 8,731,903
01/30/2014 5.31 5.34 5.19 5.27 10,367,820
01/29/2014 4.97 5.37 4.97 5.35 37,557,770
01/28/2014 4.84 4.89 4.7 4.89 12,550,940
01/27/2014 4.73 4.93 4.7 4.9 13,462,460
01/24/2014 4.62 4.67 4.555 4.62 6,990,390
01/23/2014 4.8 4.81 4.67 4.68 6,106,202
01/22/2014 4.88 4.88 4.665 4.76 6,637,691
01/21/2014 5 5.015 4.74 4.81 10,666,700
01/17/2014 4.95 5.04 4.915 4.98 9,446,579
01/16/2014 4.95 4.965 4.81 4.84 4,929,493
01/15/2014 4.95 4.96 4.86 4.94 4,843,946
01/14/2014 4.89 4.96 4.87 4.89 6,514,810
01/13/2014 4.6 4.84 4.55 4.82 14,643,390
01/10/2014 4.58 4.635 4.5 4.51 9,720,469
01/09/2014 4.71 4.79 4.53 4.55 10,903,120
01/08/2014 4.86 4.89 4.71 4.76 9,225,740
01/07/2014 4.85 4.93 4.81 4.845 3,889,016
01/06/2014 4.89 4.91 4.77 4.85 3,875,726
01/03/2014 4.93 4.95 4.84 4.85 5,906,134
01/02/2014 5.13 5.15 4.82 4.85 13,935,340
12/31/2013 5.23 5.23 5.12 5.16 4,092,659
12/30/2013 5.16 5.22 5.155 5.2 1,911,297
12/27/2013 5.19 5.21 5.11 5.16 3,069,024
12/26/2013 5.3 5.34 5.16 5.17 3,780,523
12/24/2013 5.19 5.32 5.17 5.26 2,889,520
12/23/2013 5.05 5.19 5.01 5.17 6,507,792
12/20/2013 4.9 4.98 4.9 4.95 6,320,067
12/19/2013 5.01 5.01 4.8 4.87 8,020,549
12/18/2013 5.07 5.07 4.94 5.03 4,353,755
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?