RMBS

Rambus, Inc. Historical Stock Prices

$12.53
*  
0.91
6.77%
Get RMBS Alerts
*Delayed - data as of Jul. 23, 2014  -  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 for next time

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

Results for: 1 Year, From 23-JUL-2013 TO 23-JUL-2014

Date Open High Low Close / Last Volume
16:00  13.43  13.43  12.53  12.53 1,345,960
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
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
04/09/2014 11.26 11.48 11.18 11.46 977,279
04/08/2014 11.17 11.43 11.07 11.18 1,162,889
04/07/2014 11.17 11.5 10.93 11.12 1,357,307
04/04/2014 11.51 11.6611 11.14 11.17 2,462,422
04/03/2014 11.59 11.82 11.45 11.5 1,396,253
04/02/2014 11.41 11.77 11.125 11.61 2,076,352
04/01/2014 10.74 11.46 10.74 11.34 1,945,787
03/31/2014 10.75 10.88 10.68 10.75 874,019
03/28/2014 10.67 10.93 10.635 10.73 1,037,976
03/27/2014 10.37 10.7 10.279 10.69 961,051
03/26/2014 10.75 11 10.33 10.35 891,393
03/25/2014 10.5 10.78 10.4 10.6 670,679
03/24/2014 10.34 10.61 10.28 10.47 699,014
03/21/2014 10.7 10.7 10.23 10.3 1,252,720
03/20/2014 10.7 10.72 10.451 10.61 646,031
03/19/2014 10.73 10.94 10.55 10.7 1,784,835
03/18/2014 9.87 10.8 9.85 10.56 2,255,515
03/17/2014 9.98 10.05 9.815 9.91 579,981
03/14/2014 9.7 9.97 9.56 9.89 658,175
03/13/2014 9.99 10 9.72 9.79 791,687
03/12/2014 9.94 10.05 9.745 9.97 669,901
03/11/2014 9.9 10.2 9.76 9.98 1,306,476
03/10/2014 9.66 9.935 9.58 9.87 1,032,319
03/07/2014 9.48 9.67 9.18 9.66 833,081
03/06/2014 9.5 9.51 9.32 9.41 436,799
03/05/2014 9.38 9.49 9.28 9.48 553,843
03/04/2014 9.29 9.5 9.29 9.42 861,286
03/03/2014 9.12 9.28 8.95 9.18 709,077
02/28/2014 9.36 9.59 9.17 9.22 497,923
02/27/2014 9.45 9.53 9.27 9.32 455,168
02/26/2014 9.35 9.54 9.35 9.46 449,512
02/25/2014 9.34 9.4 9.12 9.37 567,024
02/24/2014 9.35 9.51 9.31 9.36 809,472
02/21/2014 9.57 9.59 9.275 9.35 1,109,139
02/20/2014 9.07 9.39 9.07 9.37 717,814
02/19/2014 9.25 9.3825 9.035 9.07 826,601
02/18/2014 9 9.36 8.85 9.32 951,216
02/14/2014 8.97 9.12 8.81 9.11 798,814
02/13/2014 8.83 9.03 8.75 8.95 616,579
02/12/2014 8.82 9.04 8.82 8.88 669,044
02/11/2014 8.77 8.9 8.77 8.84 531,375
02/10/2014 8.79 8.89 8.74 8.77 651,121
02/07/2014 8.88 8.91 8.72 8.83 681,365
02/06/2014 8.87 8.982 8.84 8.87 511,755
02/05/2014 8.96 8.96 8.65 8.85 1,068,376
02/04/2014 9.1 9.15 8.96 9 997,909
02/03/2014 8.9 8.99 8.65 8.76 1,111,492
01/31/2014 8.78 9 8.74 8.91 1,203,357
01/30/2014 9.12 9.2 8.9 8.93 1,085,050
01/29/2014 8.8 9.17 8.7 9.02 1,837,618
01/28/2014 9.25 9.56 8.7599 8.89 4,523,408
01/27/2014 9.11 9.73 8.96 9.58 2,698,409
01/24/2014 9.09 9.17 8.95 8.99 1,264,063
01/23/2014 9 9.25 8.94 9.15 2,085,167
01/22/2014 8.48 8.64 8.4103 8.62 469,694
01/21/2014 8.55 8.65 8.4301 8.49 547,331
01/17/2014 8.59 8.71 8.51 8.52 572,740
01/16/2014 8.65 8.67 8.5 8.57 548,467
01/15/2014 8.67 8.84 8.6099 8.7 674,283
01/14/2014 8.5 8.72 8.41 8.69 786,280
01/13/2014 8.68 8.81 8.38 8.44 1,151,080
01/10/2014 8.71 8.74 8.56 8.69 1,558,316
01/09/2014 9.1 9.15 8.65 8.74 1,246,878
01/08/2014 9.12 9.17 8.99 9.05 980,333
01/07/2014 9.22 9.26 9.03 9.12 1,775,660
01/06/2014 9.55 9.61 9.1 9.2 2,133,879
01/03/2014 9.58 9.7 9.56 9.6 352,429
01/02/2014 9.4 9.59 9.26 9.56 502,671
12/31/2013 9.64 9.7299 9.45 9.47 588,062
12/30/2013 9.52 9.81 9.475 9.66 644,320
12/27/2013 9.6 9.6499 9.38 9.57 567,683
12/26/2013 9.58 9.66 9.51 9.56 402,821
12/24/2013 9.54 9.65 9.46 9.56 339,650
12/23/2013 9.61 9.6601 9.4599 9.56 679,635
12/20/2013 9.37 9.68 9.3101 9.61 1,497,478
12/19/2013 9.2 9.38 9.1 9.32 2,026,150
12/18/2013 9.48 9.5299 9.06 9.23 1,260,885
12/17/2013 9.53 9.66 9.41 9.49 1,218,775
12/16/2013 9.58 9.77 9.49 9.5 1,538,856
12/13/2013 9.61 9.79 9.44 9.54 1,371,652
12/12/2013 10 10.07 9.57 9.57 1,492,830
12/11/2013 9.74 10.11 9.6815 10 3,498,568
12/10/2013 9.3 10.57 9.25 9.58 11,744,990
12/09/2013 8.57 8.67 8.47 8.53 350,065
12/06/2013 8.64 8.65 8.51 8.58 377,899
12/05/2013 8.4 8.61 8.4 8.56 430,299
12/04/2013 8.38 8.52 8.25 8.43 408,856
12/03/2013 8.5 8.65 8.39 8.44 527,254
12/02/2013 8.57 8.645 8.47 8.52 388,022
11/29/2013 8.71 8.73 8.56 8.59 279,947
11/27/2013 8.62 8.68 8.5091 8.65 413,805
11/26/2013 8.51 8.7 8.481 8.65 288,031
11/25/2013 8.66 8.73 8.5 8.53 267,446
11/22/2013 8.74 8.83 8.54 8.63 505,671
11/21/2013 8.38 8.74 8.31 8.73 914,608
11/20/2013 8.33 8.37 8.18 8.35 604,640
11/19/2013 8.35 8.46 8.255 8.28 555,629
11/18/2013 8.55 8.63 8.34 8.37 533,860
11/15/2013 8.68 8.71 8.51 8.55 546,718
11/14/2013 8.97 8.98 8.63 8.69 352,490
11/13/2013 8.72 9.04 8.69 8.99 754,817
11/12/2013 8.34 8.8299 8.28 8.79 1,097,972
11/11/2013 8.42 8.46 8.2901 8.35 749,319
11/08/2013 8.17 8.48 8.17 8.46 454,922
11/07/2013 8.54 8.6 8.15 8.18 893,313
11/06/2013 8.72 8.72 8.43 8.53 413,069
11/05/2013 8.54 8.7 8.4 8.64 529,740
11/04/2013 8.73 8.74 8.5103 8.58 865,760
11/01/2013 8.79 8.88 8.69 8.73 655,614
10/31/2013 8.63 8.84 8.63 8.74 642,928
10/30/2013 8.74 8.83 8.59 8.65 751,422
10/29/2013 8.48 8.71 8.48 8.71 949,718
10/28/2013 8.55 8.73 8.38 8.465 2,084,751
10/25/2013 8.72 8.805 8.55 8.55 816,541
10/24/2013 8.9 9 8.65 8.709 938,009
10/23/2013 9.1 9.18 8.88 8.945 1,097,808
10/22/2013 9.29 9.3099 9.0099 9.2 1,134,560
10/21/2013 9.48 9.535 9.16 9.28 1,109,968
10/18/2013 9.74 9.75 9.345 9.485 1,585,853
10/17/2013 9.43 9.65 9.31 9.6 1,047,188
10/16/2013 9.45 9.6 9.36 9.54 763,812
10/15/2013 9.61 9.63 9.32 9.39 1,474,978
10/14/2013 9.18 9.72 9.1224 9.61 898,223
10/11/2013 9.43 9.52 9.26 9.31 966,955
10/10/2013 9.19 9.5 9.14 9.44 808,788
10/09/2013 9.11 9.15 8.86 9.05 873,323
10/08/2013 9.24 9.4 8.94 9.03 982,392
10/07/2013 9.25 9.35 9.15 9.21 498,053
10/04/2013 9.29 9.44 9.24 9.36 412,962
10/03/2013 9.52 9.57 9.12 9.32 651,325
10/02/2013 9.59 9.67 9.4 9.55 726,580
10/01/2013 9.45 9.69 9.35 9.68 1,647,376
09/30/2013 9 9.48 8.9099 9.4 1,510,844
09/27/2013 9.01 9.21 9.01 9.17 494,259
09/26/2013 9.15 9.155 8.9725 9.06 790,445
09/25/2013 9.29 9.395 9.1 9.14 756,113
09/24/2013 8.89 9.4 8.85 9.25 1,977,577
09/23/2013 8.9 8.94 8.7699 8.89 872,138
09/20/2013 8.91 9.24 8.87 8.91 1,666,009
09/19/2013 8.68 8.83 8.64 8.83 576,072
09/18/2013 8.56 8.67 8.38 8.64 448,142
09/17/2013 8.43 8.53 8.39 8.53 336,835
09/16/2013 8.57 8.6139 8.4 8.43 530,617
09/13/2013 8.49 8.558 8.38 8.46 587,064
09/12/2013 8.79 8.845 8.43 8.45 1,171,311
09/11/2013 9.06 9.15 8.79 8.8 808,023
09/10/2013 8.97 9.17 8.93 9.12 743,788
09/09/2013 8.86 8.94 8.78 8.94 571,719
09/06/2013 9.06 9.07 8.61 8.84 1,012,542
09/05/2013 8.78 9.02 8.78 8.98 1,677,845
09/04/2013 8.28 8.76 8.28 8.75 1,488,456
09/03/2013 8.29 8.48 8.19 8.3 463,543
08/30/2013 8.32 8.35 8.12 8.16 754,096
08/29/2013 8.33 8.49 8.27 8.34 405,505
08/28/2013 8.01 8.32 7.95 8.3 825,404
08/27/2013 8.51 8.51 7.99 8.04 946,791
08/26/2013 8.43 8.69 8.3 8.61 761,156
08/23/2013 8.5 8.53 8.4 8.44 268,814
08/22/2013 8.46 8.63 8.28 8.47 567,504
08/21/2013 8.51 8.56 8.395 8.42 652,838
08/20/2013 8.5 8.6299 8.45 8.57 658,639
08/19/2013 8.76 8.938 8.48 8.49 918,648
08/16/2013 8.54 8.81 8.5365 8.73 1,083,650
08/15/2013 8.79 8.79 8.5675 8.59 850,314
08/14/2013 8.87 8.96 8.85 8.89 796,598
08/13/2013 8.79 8.92 8.77 8.9 3,364,325
08/12/2013 8.86 9.1 8.61 8.78 4,119,182
08/09/2013 9.34 9.44 9.16 9.22 567,758
08/08/2013 9.44 9.45 9.26 9.39 536,794
08/07/2013 9.61 9.61 9.33 9.38 550,650
08/06/2013 9.72 9.82 9.56 9.63 555,490
08/05/2013 9.81 9.85 9.69 9.74 617,326
08/02/2013 9.74 9.9 9.705 9.84 567,906
08/01/2013 9.84 9.887 9.71 9.8 525,002
07/31/2013 9.84 9.96 9.71 9.75 659,831
07/30/2013 9.66 9.82 9.55 9.81 1,425,449
07/29/2013 10 10.0991 9.67 9.69 829,092
07/26/2013 10.1 10.1199 9.96 10.05 456,636
07/25/2013 10 10.19 9.96 10.16 547,066
07/24/2013 10.24 10.26 10.02 10.05 880,233
07/23/2013 10.57 10.85 9.93 10.11 2,053,650
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?