RMBS

Rambus, Inc. Historical Stock Prices

$14.2
*  
0.08
0.57%
Get RMBS Alerts
*Delayed - data as of Jul. 11, 2014 9:31 ET  -  Find a broker to begin trading RMBS now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    RMBS 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 for next time

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

Results for: 3 Month, From 10-APR-2014 TO 10-JUL-2014

Date Open High Low Close / Last Volume
9:31  14.06  14.21  14.02  14.20 13,070
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
05/28/2014 11.92 12.11 11.76 11.95 644,769
05/27/2014 11.84 12 11.77 11.97 554,240
05/23/2014 11.52 11.76 11.46 11.76 492,852
05/22/2014 11.45 11.68 11.41 11.56 581,425
05/21/2014 11.32 11.48 11.2 11.38 804,901
05/20/2014 11.6 11.64 11.22 11.32 1,308,127
05/19/2014 11.49 11.785 11.42 11.645 721,233
05/16/2014 11.41 11.58 11.33 11.49 1,037,377
05/15/2014 11.68 11.763 11.25 11.45 1,459,299
05/14/2014 12.03 12.0799 11.66 11.67 954,813
05/13/2014 12.11 12.27 11.9501 12.049 841,596
05/12/2014 11.83 12.24 11.83 12.07 1,300,896
05/09/2014 11.69 11.9 11.51 11.84 950,646
05/08/2014 11.82 12.155 11.69 11.77 771,383
05/07/2014 12.02 12.08 11.75 11.88 697,686
05/06/2014 12.13 12.24 11.93 11.97 1,181,572
05/05/2014 12.07 12.4 11.92 12.16 912,225
05/02/2014 11.91 12.24 11.86 12.09 1,149,023
05/01/2014 12.11 12.22 11.81 11.93 948,725
04/30/2014 12.07 12.12 11.52 12.09 1,036,376
04/29/2014 11.99 12.26 11.82 12.08 910,232
04/28/2014 12.23 12.37 11.76 11.99 1,370,067
04/25/2014 12.44 12.63 11.99 12.16 1,181,956
04/24/2014 12.54 12.68 12.32 12.49 1,034,584
04/23/2014 12.33 12.64 12.28 12.49 1,320,694
04/22/2014 11.51 12.76 11.05 12.38 4,713,331
04/21/2014 12.5 12.5 11.89 12.3 2,597,231
04/17/2014 11.82 12.58 11.82 12.31 2,403,917
04/16/2014 11.92 11.95 11.49 11.79 1,165,906
04/15/2014 11.78 11.88 11.46 11.82 2,177,684
04/14/2014 11.72 11.94 11.49 11.73 1,831,696
04/11/2014 11.04 11.75 10.96 11.6 2,035,640
04/10/2014 11.5 11.71 11.16 11.18 1,294,004
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?