RMBS

Rambus, Inc. Historical Stock Prices

$13.72
*  
0.17
1.22%
Get RMBS Alerts
*Delayed - data as of Jul. 7, 2015  -  Find a broker to begin trading RMBS now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    RMBS After Hours
 
 
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 06-APR-2015 TO 06-JUL-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  13.89  13.89  13.33  13.72 536,405
07/06/2015 14.3 14.3692 13.66 13.89 903,375
07/02/2015 14.41 14.67 14.36 14.47 500,165
07/01/2015 14.67 14.8 14.21 14.31 575,936
06/30/2015 14.75 14.84 14.375 14.49 1,179,453
06/29/2015 15.07 15.16 14.55 14.6 684,464
06/26/2015 15.29 15.43 15.04 15.21 1,024,971
06/25/2015 15.01 15.35 15 15.33 670,052
06/24/2015 14.85 14.98 14.75 14.85 393,097
06/23/2015 15 15.0401 14.775 14.94 405,828
06/22/2015 15 15.09 14.93 15.01 477,156
06/19/2015 15.16 15.16 14.83 14.98 1,368,591
06/18/2015 15.05 15.12 14.91 15.06 545,400
06/17/2015 15.18 15.27 14.98 15 362,508
06/16/2015 15.18 15.27 15.08 15.18 315,402
06/15/2015 15.16 15.25 14.948 15.17 415,200
06/12/2015 15.32 15.44 15.135 15.28 512,915
06/11/2015 15.3 15.49 15.17 15.41 1,061,831
06/10/2015 15.05 15.26 14.9 15.22 591,302
06/09/2015 14.88 15.03 14.74 14.91 341,387
06/08/2015 15.2 15.3 14.83 14.93 403,389
06/05/2015 15.22 15.35 15.0501 15.2 628,214
06/04/2015 15.17 15.36 15.14 15.26 453,804
06/03/2015 15.25 15.37 15.14 15.3 485,977
06/02/2015 15.18 15.35 15.02 15.29 307,061
06/01/2015 15.33 15.48 15.12 15.23 776,516
05/29/2015 14.96 15.41 14.92 15.29 1,350,185
05/28/2015 14.9 15.48 14.855 14.92 1,003,479
05/27/2015 14.44 14.99 14.3501 14.91 762,457
05/26/2015 14.38 14.53 14.18 14.4 537,983
05/22/2015 14.43 14.55 14.38 14.4 418,952
05/21/2015 14.16 14.58 14.12 14.49 506,123
05/20/2015 14.3 14.43 14.19 14.2 365,336
05/19/2015 14.49 14.52 14.21 14.32 341,696
05/18/2015 14.19 14.55 14.19 14.49 682,657
05/15/2015 14.25 14.28 14.09 14.17 322,485
05/14/2015 14.08 14.37 14 14.28 626,408
05/13/2015 14.08 14.26 13.9599 14.01 492,577
05/12/2015 14.08 14.28 13.9386 14.07 500,183
05/11/2015 13.98 14.23 13.93 14.1 583,405
05/08/2015 13.97 14.13 13.87 13.92 512,448
05/07/2015 13.75 14 13.67 13.91 714,652
05/06/2015 13.77 13.85 13.51 13.75 514,015
05/05/2015 13.92 13.97 13.67 13.75 551,601
05/04/2015 14.09 14.145 13.91 13.96 686,874
05/01/2015 13.9 14.22 13.8538 14.16 743,217
04/30/2015 14.04 14.2 13.82 13.84 920,567
04/29/2015 14.2 14.2 13.96 14.12 619,684
04/28/2015 14.09 14.25 13.83 14.22 877,117
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
*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?