RMBS

Historical Stock Prices

$12.41
*  
0.24
1.97%
Get RMBS Alerts
*Delayed - data as of Aug. 29, 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 for next time

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

Results for: 3 Month, From 29-MAY-2014 TO 29-AUG-2014

Date Open High Low Close / Last Volume
08/29/2014 12.16 12.43 12.1001 12.41 401,834
08/28/2014 12.13 12.18 11.97 12.17 319,420
08/27/2014 12.21 12.28 12.11 12.15 268,128
08/26/2014 11.92 12.35 11.8 12.22 680,595
08/25/2014 11.88 11.89 11.72 11.87 414,619
08/22/2014 11.83 11.89 11.55 11.84 565,845
08/21/2014 11.92 11.95 11.76 11.89 276,308
08/20/2014 11.82 11.97 11.75 11.94 629,992
08/19/2014 11.92 12.0201 11.72 11.86 685,441
08/18/2014 11.85 11.89 11.74 11.89 280,635
08/15/2014 11.92 11.99 11.63 11.83 371,478
08/14/2014 11.86 11.95 11.65 11.79 265,994
08/13/2014 11.81 11.99 11.72 11.9 259,577
08/12/2014 11.91 12 11.655 11.82 370,266
08/11/2014 11.89 12.13 11.8 11.99 474,088
08/08/2014 11.76 11.83 11.71 11.8 524,026
08/07/2014 11.69 11.8699 11.57 11.77 1,345,176
08/06/2014 11.41 11.69 11.35 11.66 403,627
08/05/2014 11.54 11.7 11.39 11.49 408,177
08/04/2014 11.48 11.67 11.28 11.57 464,717
08/01/2014 11.51 11.6273 11.27 11.48 554,710
07/31/2014 11.87 11.9 11.44 11.51 845,757
07/30/2014 12.2 12.2995 11.91 11.96 534,337
07/29/2014 12.12 12.34 12 12.09 410,838
07/28/2014 12.23 12.24 11.98 12.13 573,782
07/25/2014 12.6 12.61 12.19 12.23 782,634
07/24/2014 12.56 12.77 12.44 12.73 1,001,626
07/23/2014 13.43 13.43 12.53 12.53 1,345,960
07/22/2014 13.75 13.75 12.85 13.44 1,983,836
07/21/2014 13.6 14.0399 13.6 13.76 1,350,622
07/18/2014 13.44 13.79 13.41 13.66 681,144
07/17/2014 13.55 13.81 13.51 13.56 447,808
07/16/2014 13.93 13.98 13.51 13.68 726,735
07/15/2014 14.13 14.2899 13.735 13.87 404,843
07/14/2014 14.2 14.29 13.9175 14.14 600,745
07/11/2014 14.05 14.21 13.9 14.02 393,863
07/10/2014 13.88 14.22 13.651 14.12 610,772
07/09/2014 14.07 14.27 14.0281 14.15 386,851
07/08/2014 14.24 14.35 13.92 14.06 574,818
07/07/2014 14.63 14.63 14.265 14.29 424,401
07/03/2014 14.2 14.77 14.033 14.68 789,088
07/02/2014 14.42 14.48 14.16 14.2 595,899
07/01/2014 14.36 14.64 14.36 14.48 661,248
06/30/2014 14.21 14.51 14.09 14.3 857,144
06/27/2014 14.12 14.36 14 14.29 436,080
06/26/2014 14.32 14.5 14.12 14.24 347,280
06/25/2014 14.03 14.5 14 14.37 652,561
06/24/2014 14.46 14.6 14.11 14.14 709,397
06/23/2014 14.67 14.8196 14.45 14.53 622,011
06/20/2014 14.7 14.71 14.51 14.69 1,263,219
06/19/2014 14.7 14.7 14.4901 14.65 715,891
06/18/2014 14.52 14.69 14.34 14.66 695,187
06/17/2014 14.44 14.7 14.3 14.6 1,344,016
06/16/2014 13.66 14.4 13.64 14.38 1,694,572
06/13/2014 13.78 13.89 13.4 13.64 1,581,543
06/12/2014 13.25 14.11 13.0402 13.69 3,038,949
06/11/2014 13 13.35 12.8 13 2,814,703
06/10/2014 12.21 12.38 12.07 12.36 584,194
06/09/2014 12.12 12.38 12.06 12.26 511,803
06/06/2014 11.92 12.185 11.876 12.18 869,490
06/05/2014 11.75 11.84 11.535 11.83 457,635
06/04/2014 11.63 11.85 11.5201 11.71 463,078
06/03/2014 11.7 11.8 11.49 11.7 917,365
06/02/2014 12.14 12.14 11.72 11.77 633,855
05/30/2014 11.95 12.13 11.84 12.1 771,084
05/29/2014 11.97 12.14 11.86 11.95 692,121
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?