RMBS

Rambus Inc. Common Stock Historical Stock Prices

$11.8
*  
0.55
4.45%
Get RMBS Alerts
*Delayed - data as of Apr. 28, 2016  -  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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 27-APR-2015 TO 27-APR-2016

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 12.20 12.42 11.67 11.80 1,876,752
04/27/2016 12.01 12.4 12.01 12.35 648,511
04/26/2016 11.98 12.15 11.945 12.14 652,080
04/25/2016 11.96 12.12 11.834 11.98 715,406
04/22/2016 11.94 12.07 11.82 11.93 1,152,173
04/21/2016 12.27 12.315 11.95 11.98 1,323,749
04/20/2016 12.51 12.67 12.235 12.27 1,264,342
04/19/2016 12.1 12.9099 12.02 12.54 3,897,312
04/18/2016 13.6 13.86 13.56 13.77 884,273
04/15/2016 13.76 13.97 13.62 13.67 585,813
04/14/2016 13.87 13.89 13.63 13.83 495,953
04/13/2016 13.7 13.92 13.61 13.92 562,787
04/12/2016 13.56 13.72 13.34 13.59 522,777
04/11/2016 13.59 13.74 13.51 13.51 408,083
04/08/2016 13.64 13.6976 13.44 13.49 249,151
04/07/2016 13.68 13.78 13.44 13.57 684,400
04/06/2016 13.54 13.77 13.32 13.75 519,475
04/05/2016 13.5 13.6 13.42 13.45 410,108
04/04/2016 13.83 13.83 13.54 13.58 516,532
04/01/2016 13.6 13.92 13.558 13.85 547,515
03/31/2016 13.79 13.91 13.72 13.75 480,251
03/30/2016 13.94 13.98 13.63 13.83 625,298
03/29/2016 13.48 13.985 13.4 13.87 890,024
03/28/2016 13.55 13.7 13.42 13.48 672,395
03/24/2016 13.45 13.605 13.325 13.51 678,128
03/23/2016 13.77 13.795 13.5 13.51 955,294
03/22/2016 13.65 13.9 13.63 13.74 964,299
03/21/2016 13.39 13.62 13.31 13.61 794,314
03/18/2016 13.24 13.46 13.15 13.44 1,418,751
03/17/2016 13.12 13.23 13.04 13.18 696,587
03/16/2016 12.8 13.19 12.72 13.11 708,480
03/15/2016 12.87 13.09 12.75 12.84 755,293
03/14/2016 13.17 13.31 12.81 12.93 921,473
03/11/2016 13.25 13.345 13.15 13.25 488,860
03/10/2016 13.14 13.31 13.04 13.13 498,786
03/09/2016 13.04 13.335 12.995 13.07 506,447
03/08/2016 12.95 13.11 12.87 12.99 704,010
03/07/2016 12.87 13.09 12.61 13.06 1,744,135
03/04/2016 13.46 13.53 13.27 13.27 1,564,979
03/03/2016 13.24 13.5 13.24 13.48 1,081,991
03/02/2016 13.2 13.24 13.12 13.2 598,094
03/01/2016 13 13.31 12.94 13.22 1,011,871
02/29/2016 12.97 13.09 12.96 13.03 1,074,672
02/26/2016 13 13.1 12.85 12.98 671,867
02/25/2016 12.83 13 12.72 12.97 619,241
02/24/2016 12.53 12.875 12.4698 12.81 768,124
02/23/2016 12.56 12.96 12.4201 12.61 853,004
02/22/2016 12.51 12.695 12.45 12.59 906,330
02/19/2016 12.42 12.57 12.0401 12.41 788,271
02/18/2016 12.49 12.66 12.35 12.44 862,756
02/17/2016 12.3 12.59 12.265 12.42 1,268,101
02/16/2016 12.09 12.385 12.05 12.27 911,321
02/12/2016 11.94 12.075 11.65 11.97 618,804
02/11/2016 11.57 11.94 11.45 11.87 772,040
02/10/2016 11.82 12.06 11.7 11.74 1,005,243
02/09/2016 11.82 12.08 11.55 11.76 842,684
02/08/2016 11.87 12.03 11.765 11.94 703,620
02/05/2016 12.32 12.32 12 12 731,612
02/04/2016 12.15 12.45 11.99 12.35 792,178
02/03/2016 11.98 12.23 11.7299 12.14 962,221
02/02/2016 12.19 12.2878 11.84 11.91 843,582
02/01/2016 12.18 12.499 12.12 12.31 1,193,400
01/29/2016 11.92 12.31 11.92 12.24 1,545,334
01/28/2016 12.07 12.26 11.89 11.91 1,031,419
01/27/2016 11.87 12.19 11.77 12.005 1,740,442
01/26/2016 12.28 12.43 11.67 11.95 4,375,984
01/25/2016 11.4 11.66 11.12 11.2 1,990,028
01/22/2016 11.31 11.57 11.15 11.4 1,113,118
01/21/2016 11.04 11.36 10.87 11.19 1,166,589
01/20/2016 10.76 11.17 10.71 11 1,165,100
01/19/2016 11.03 11.21 10.76 10.89 961,556
01/15/2016 10.88 11.08 10.66 10.98 1,290,769
01/14/2016 11.15 11.35 10.94 11.21 768,632
01/13/2016 11.31 11.535 11.07 11.12 749,087
01/12/2016 11.2 11.4001 11.04 11.3 819,174
01/11/2016 11.03 11.19 10.97 11.11 852,647
01/08/2016 11.14 11.355 10.94 10.95 684,599
01/07/2016 11.34 11.41 10.99 11.12 955,292
01/06/2016 11.49 11.63 11.18 11.48 537,431
01/05/2016 11.63 11.76 11.56 11.63 678,313
01/04/2016 11.41 11.7 11.2601 11.59 1,057,233
12/31/2015 11.79 11.84 11.57 11.59 746,131
12/30/2015 12.01 12.12 11.835 11.87 744,354
12/29/2015 11.9 12.04 11.86 11.97 724,103
12/28/2015 11.78 11.895 11.75 11.88 649,843
12/24/2015 11.85 11.99 11.7824 11.84 388,657
12/23/2015 11.97 11.99 11.66 11.84 963,151
12/22/2015 11.95 11.98 11.69 11.93 987,655
12/21/2015 11.66 11.99 11.66 11.98 2,717,936
12/18/2015 11.72 11.825 11.54 11.61 2,402,075
12/17/2015 11.74 12 11.66 11.68 1,241,204
12/16/2015 11.36 11.84 11.36 11.74 1,231,269
12/15/2015 11.49 11.5 11.28 11.35 879,402
12/14/2015 11.5 11.63 11.41 11.47 752,239
12/11/2015 11.41 11.51 11.375 11.46 662,395
12/10/2015 11.48 11.75 11.445 11.63 532,788
12/09/2015 11.6 11.63 11.3 11.45 618,080
12/08/2015 11.57 11.7 11.42 11.61 550,401
12/07/2015 11.96 11.96 11.64 11.71 776,945
12/04/2015 11.76 12 11.75 11.92 557,365
12/03/2015 11.93 12.09 11.64 11.74 527,580
12/02/2015 12 12.04 11.74 11.77 670,135
12/01/2015 11.98 12.16 11.91 12.01 788,672
11/30/2015 11.69 12.06 11.65 11.93 974,774
11/27/2015 11.6 11.79 11.54 11.67 310,082
11/25/2015 11.51 11.66 11.46 11.64 428,667
11/24/2015 11.17 11.545 11.15 11.49 852,718
11/23/2015 11.05 11.26 11.02 11.19 562,117
11/20/2015 11.06 11.3 11.01 11.12 672,220
11/19/2015 10.96 11.17 10.89 11.05 542,546
11/18/2015 10.83 10.99 10.715 10.935 569,097
11/17/2015 10.69 11 10.62 10.77 813,008
11/16/2015 10.7 10.85 10.59 10.64 732,037
11/13/2015 10.69 10.88 10.65 10.73 565,049
11/12/2015 11.04 11.04 10.75 10.77 753,386
11/11/2015 11 11.23 10.999 11.11 691,284
11/10/2015 11.11 11.14 10.75 11 1,570,490
11/09/2015 11.07 11.34 11.05 11.17 785,895
11/06/2015 10.76 11.18 10.6901 11.11 867,031
11/05/2015 10.67 10.89 10.664 10.77 614,746
11/04/2015 10.88 10.9599 10.67 10.71 1,571,532
11/03/2015 10.45 10.92 10.45 10.79 1,089,288
11/02/2015 10.31 10.63 10.31 10.54 825,598
10/30/2015 10.17 10.5 10.17 10.32 837,463
10/29/2015 10.27 10.3 10.1 10.18 1,472,319
10/28/2015 10.51 10.57 10.225 10.39 1,512,986
10/27/2015 10.67 10.74 10.47 10.53 1,649,968
10/26/2015 10.6 10.63 10.16 10.24 1,314,001
10/23/2015 10.61 10.75 10.5 10.65 1,077,112
10/22/2015 10.42 10.5796 10.25 10.53 2,353,281
10/21/2015 9.98 10.39 9.96 10.39 4,610,634
10/20/2015 10.9 11 9.86 10 11,829,810
10/19/2015 13.69 14.07 13.68 13.89 1,698,858
10/16/2015 13.68 13.77 13.36 13.77 1,019,729
10/15/2015 13.4 13.64 13.23 13.62 996,134
10/14/2015 12.86 13.54 12.5 13.3 1,235,069
10/13/2015 12.55 13.06 12.45 12.91 807,148
10/12/2015 12.73 12.765 12.53 12.67 702,636
10/09/2015 12.82 12.88 12.61 12.65 571,137
10/08/2015 12.68 12.91 12.51 12.86 1,080,172
10/07/2015 12.29 12.66 12.24 12.65 1,191,997
10/06/2015 12 12.26 11.912 12.19 837,829
10/05/2015 11.95 12.06 11.82 11.95 1,213,651
10/02/2015 11.67 11.95 11.57 11.94 1,465,864
10/01/2015 11.87 11.87 11.525 11.75 12,814,340
09/30/2015 11.47 11.85 11.42 11.8 1,956,593
09/29/2015 11.3 11.49 11.21 11.37 1,834,340
09/28/2015 11.21 11.34 11.15 11.23 1,697,596
09/25/2015 11.22 11.43 11.15 11.25 2,263,494
09/24/2015 10.54 10.74 10.36 10.65 1,087,168
09/23/2015 10.83 10.98 10.625 10.65 960,963
09/22/2015 11.26 11.33 10.741 10.81 1,765,818
09/21/2015 11.77 11.85 11.26 11.33 993,322
09/18/2015 11.91 12.06 11.54 11.64 1,199,983
09/17/2015 12.16 12.47 11.86 12.06 1,708,329
09/16/2015 13.13 13.17 11.46 11.705 3,239,213
09/15/2015 13.72 13.7899 13.15 13.19 1,101,677
09/14/2015 13.65 13.75 13.51 13.65 295,087
09/11/2015 13.47 13.71 13.31 13.65 856,348
09/10/2015 13.68 13.88 13.5353 13.62 424,209
09/09/2015 13.77 14.07 13.535 13.68 800,033
09/08/2015 13.65 13.99 13.65 13.91 589,674
09/04/2015 13.45 13.65 13.362 13.51 284,641
09/03/2015 13.53 13.78 13.46 13.59 695,807
09/02/2015 13.36 13.56 13.27 13.56 769,970
09/01/2015 13.22 13.595 12.96 13.24 1,002,600
08/31/2015 13.47 13.67 13.38 13.43 801,140
08/28/2015 13.14 13.49 13 13.45 510,786
08/27/2015 13.15 13.3 13.01 13.18 655,423
08/26/2015 12.91 13.12 12.717 13.11 678,536
08/25/2015 12.95 13.02 12.655 12.71 742,886
08/24/2015 12.27 13.08 12.22 12.49 1,375,615
08/21/2015 12.25 13.055 12.1 12.84 1,368,773
08/20/2015 12.55 12.63 12.33 12.45 1,532,465
08/19/2015 13.02 13.07 12.74 12.75 1,880,558
08/18/2015 13.63 13.63 13.02 13.06 1,083,287
08/17/2015 13.42 13.84 13.22 13.64 869,249
08/14/2015 13.45 13.5 13.29 13.45 261,628
08/13/2015 13.45 13.61 13.32 13.41 348,263
08/12/2015 13.5 13.67 13.22 13.51 467,748
08/11/2015 13.9 14.2 13.53 13.6 492,331
08/10/2015 13.56 13.97 13.56 13.95 733,991
08/07/2015 13.22 13.5 13.21 13.48 486,997
08/06/2015 13.5 13.54 13.14 13.34 462,143
08/05/2015 13.15 13.7549 13.15 13.53 630,975
08/04/2015 13.05 13.14 12.94 13.06 599,998
08/03/2015 13.03 13.18 13 13.06 686,752
07/31/2015 13.19 13.3 13 13.09 679,164
07/30/2015 13.25 13.42 13.11 13.13 797,485
07/29/2015 13.51 13.6 13.33 13.33 654,177
07/28/2015 13.18 13.57 12.95 13.53 1,283,094
07/27/2015 13.02 13.345 12.87 13.15 620,643
07/24/2015 13.3 13.3 12.965 13.11 823,743
07/23/2015 13.21 13.54 13.12 13.36 1,048,031
07/22/2015 12.75 13.28 12.55 13.21 1,425,424
07/21/2015 12.55 13.04 12.3 12.89 2,646,506
07/20/2015 13.1 13.2 12.84 12.98 1,087,269
07/17/2015 12.93 13.23 12.8001 13.03 1,011,676
07/16/2015 13.04 13.1 12.74 12.88 894,866
07/15/2015 13.41 13.56 13.055 13.08 802,475
07/14/2015 13.56 13.57 13.33 13.44 465,978
07/13/2015 13.39 13.52 13.26 13.5 557,298
07/10/2015 13.28 13.4 13.2 13.35 552,177
07/09/2015 13.57 13.61 13.11 13.12 597,534
07/08/2015 13.77 13.77 13.29 13.41 972,019
07/07/2015 13.89 13.89 13.33 13.72 538,027
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
*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?