RMBS

Historical Stock Prices

$11.64
*  
0.085
0.74%
Get RMBS Alerts
*Delayed - data as of Dec. 24, 2014  -  Find a broker to begin trading RMBS now
Exchange: NASDAQ
Industry: Technology
Community Rating:
 
 
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: 3 Month, From 24-SEP-2014 TO 24-DEC-2014

Date Open High Low Close / Last Volume
12/24/2014 11.64 11.675 11.47 11.64 157,284
12/23/2014 11.72 11.79 11.4516 11.555 319,551
12/22/2014 11.49 11.75 11.36 11.69 471,925
12/19/2014 11.78 11.78 11.31 11.45 825,718
12/18/2014 11.78 11.9 11.62 11.81 463,803
12/17/2014 11.29 11.63 11.07 11.63 498,131
12/16/2014 11.21 11.5 11.05 11.23 523,399
12/15/2014 11.31 11.41 10.99 11.21 434,307
12/12/2014 11.33 11.42 11.17 11.25 356,403
12/11/2014 11.82 11.89 11.475 11.51 449,539
12/10/2014 11.97 12 11.685 11.7 656,444
12/09/2014 11.48 12 11.39 11.99 467,105
12/08/2014 11.74 11.875 11.47 11.58 431,003
12/05/2014 11.67 11.965 11.67 11.85 358,640
12/04/2014 11.85 11.92 11.66 11.72 247,244
12/03/2014 11.65 11.98 11.5942 11.88 364,411
12/02/2014 11.48 11.69 11.44 11.67 342,696
12/01/2014 11.83 11.85 11.38 11.41 495,726
11/28/2014 11.9 12 11.7301 11.85 232,814
11/26/2014 11.63 11.92 11.6 11.855 374,674
11/25/2014 11.76 11.89 11.56 11.66 397,386
11/24/2014 11.62 11.8693 11.581 11.76 404,337
11/21/2014 11.72 11.78 11.41 11.555 408,080
11/20/2014 11.22 11.56 11.22 11.55 361,800
11/19/2014 11.65 11.69 11.2001 11.3 445,625
11/18/2014 11.24 11.78 11.24 11.67 770,994
11/17/2014 11.54 11.54 11.115 11.24 342,449
11/14/2014 11.31 11.65 11.2 11.57 533,595
11/13/2014 11.47 11.6 11.31 11.32 454,943
11/12/2014 11.38 11.48 11.27 11.47 465,656
11/11/2014 11.27 11.4 11.15 11.38 497,699
11/10/2014 11.12 11.32 11.05 11.275 514,734
11/07/2014 11.35 11.35 10.9799 11.09 333,808
11/06/2014 11.14 11.33 11.0588 11.32 449,862
11/05/2014 11.11 11.29 10.885 11.2 441,753
11/04/2014 11.26 11.43 10.92 11.06 722,184
11/03/2014 11.44 11.78 11.2301 11.36 715,015
10/31/2014 11.21 11.48 11.15 11.45 1,320,592
10/30/2014 10.82 10.95 10.52 10.92 634,470
10/29/2014 10.92 11.18 10.72 10.91 708,902
10/28/2014 10.71 10.98 10.67 10.84 755,757
10/27/2014 10.41 10.66 10.23 10.65 390,781
10/24/2014 10.43 10.5 10.37 10.44 352,538
10/23/2014 10.37 10.6 10.32 10.42 614,334
10/22/2014 10.16 10.81 10.05 10.28 1,171,824
10/21/2014 10.75 10.75 9.87 10.08 3,646,181
10/20/2014 11.01 11.28 10.785 10.97 1,231,160
10/17/2014 11.36 11.8399 11.03 11.06 1,695,198
10/16/2014 10.4 10.92 10.332 10.87 1,289,855
10/15/2014 10.21 10.64 10.07 10.56 760,172
10/14/2014 10.54 10.82 10.32 10.38 556,248
10/13/2014 10.22 10.75 10.04 10.45 784,093
10/10/2014 11.21 11.21 10.13 10.23 1,434,767
10/09/2014 11.77 11.79 11.27 11.28 765,453
10/08/2014 11.64 11.82 11.33 11.81 547,072
10/07/2014 11.69 11.96 11.53 11.66 691,027
10/06/2014 12.16 12.26 11.77 11.77 588,305
10/03/2014 12.13 12.34 12.01 12.16 432,161
10/02/2014 11.88 12.12 11.45 12.05 825,750
10/01/2014 12.49 12.55 11.85 11.925 877,904
09/30/2014 12.47 12.62 12.17 12.48 1,080,865
09/29/2014 12.61 12.84 12.31 12.4 540,615
09/26/2014 12.45 12.89 12.43 12.76 828,327
09/25/2014 12.44 12.54 12.03 12.34 711,128
09/24/2014 12.52 12.57 12.27 12.44 495,870
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?