RMBS

Rambus, Inc. Historical Stock Prices

$14.1
*  
0.11
0.79%
Get RMBS Alerts
*Delayed - data as of Apr. 27, 2015  -  Find a broker to begin trading RMBS now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    RMBS Pre-Market
 
 
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 27-JAN-2015 TO 27-APR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  13.97  14.27  13.80  14.10 1,027,659
04/27/2015 13.97 14.27 13.8 14.1 1,028,612
04/24/2015 14.25 14.3 13.82 13.99 1,439,382
04/23/2015 14.34 14.42 14.1 14.295 804,220
04/22/2015 14.2 14.495 13.88 14.4 1,498,448
04/21/2015 13.14 14.51 13.09 14.18 4,076,768
04/20/2015 13 13.079 12.65 12.77 978,560
04/17/2015 12.92 13.09 12.76 12.91 688,327
04/16/2015 13.12 13.12 12.72 13 508,758
04/15/2015 12.97 13.25 12.63 13.14 929,187
04/14/2015 13.66 13.67 13.19 13.2 474,198
04/13/2015 13.75 13.76 13.55 13.68 482,072
04/10/2015 13.34 13.8 13.34 13.73 860,031
04/09/2015 13.4 13.455 12.74 13.36 1,235,081
04/08/2015 12.9 13.64 12.9 13.545 1,354,508
04/07/2015 12.54 13.08 12.51 12.9 904,211
04/06/2015 12.47 12.63 12.4399 12.57 305,846
04/02/2015 12.68 12.7 12.53 12.61 296,487
04/01/2015 12.57 12.7 12.4601 12.63 460,881
03/31/2015 12.49 12.6 12.45 12.575 544,310
03/30/2015 12.71 12.8 12.49 12.61 381,610
03/27/2015 12.53 12.74 12.43 12.71 478,193
03/26/2015 12.39 12.59 12.2978 12.56 864,608
03/25/2015 12.79 12.88 12.36 12.48 1,197,890
03/24/2015 12.66 12.84 12.56 12.75 302,836
03/23/2015 12.72 12.75 12.52 12.63 308,077
03/20/2015 12.64 12.79 12.55 12.74 739,134
03/19/2015 12.57 12.62 12.43 12.56 215,809
03/18/2015 12.56 12.71 12.44 12.57 362,332
03/17/2015 12.38 12.61 12.33 12.54 366,841
03/16/2015 12.46 12.46 12.3 12.42 522,581
03/13/2015 12.41 12.49 12.23 12.43 317,117
03/12/2015 12.39 12.48 12.26 12.405 438,814
03/11/2015 12.32 12.47 12.265 12.39 376,217
03/10/2015 12.29 12.38 12.19 12.3 344,120
03/09/2015 12.28 12.45 12.19 12.39 445,069
03/06/2015 12.2 12.31 12.12 12.25 370,286
03/05/2015 12.21 12.29 12.09 12.25 249,429
03/04/2015 12.12 12.45 12.055 12.2 674,741
03/03/2015 12.3 12.5 12.01 12.14 1,001,773
03/02/2015 12.05 12.39 12.05 12.33 625,432
02/27/2015 12.27 12.325 11.99 12 1,055,760
02/26/2015 12.06 12.32 12.02 12.25 445,566
02/25/2015 12.14 12.14 11.955 12.07 602,460
02/24/2015 12.06 12.15 11.98 12.12 224,226
02/23/2015 11.98 12.14 11.98 12.07 408,362
02/20/2015 12.05 12.15 11.93 12.06 363,504
02/19/2015 12 12.11 11.85 12.02 547,992
02/18/2015 12.1 12.16 12.01 12.04 291,249
02/17/2015 12.15 12.4 11.96 12.09 451,201
02/13/2015 12.03 12.2 11.98 12.12 386,832
02/12/2015 11.9 12.21 11.88 12.06 479,987
02/11/2015 11.78 11.9 11.63 11.89 303,598
02/10/2015 11.77 11.9 11.6401 11.79 639,459
02/09/2015 11.6 11.72 11.39 11.68 527,860
02/06/2015 11.54 11.78 11.46 11.635 421,355
02/05/2015 11.57 11.637 11.43 11.58 443,354
02/04/2015 11.46 11.636 11.3766 11.49 925,102
02/03/2015 11.26 11.58 11.21 11.48 624,018
02/02/2015 11.27 11.38 11.06 11.26 665,359
01/30/2015 11.2 11.36 11.02 11.25 1,077,439
01/29/2015 11.21 11.42 10.96 11.31 1,245,111
01/28/2015 11.45 11.57 11.18 11.23 1,068,984
01/27/2015 10.38 11.44 10.26 11.38 1,829,828
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?