RMBS

Historical Stock Prices

$11.25
*  
0.06
0.53%
Get RMBS Alerts
*Delayed - data as of Jan. 30, 2015  -  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 30-JAN-2014 TO 30-JAN-2015

Date Open High Low Close / Last Volume
01/30/2015 11.2 11.36 11.02 11.25 1,077,439
01/29/2015 11.21 11.42 10.96 11.31 1,245,111
01/28/2015 11.45 11.57 11.18 11.23 1,068,984
01/27/2015 10.38 11.44 10.26 11.38 1,829,828
01/26/2015 10.65 10.65 10.42 10.51 560,242
01/23/2015 10.58 10.84 10.5 10.63 593,867
01/22/2015 10.19 10.59 10.01 10.55 587,465
01/21/2015 10.2 10.29 10.07 10.19 699,273
01/20/2015 10.26 10.4 10.13 10.27 598,290
01/16/2015 10.07 10.32 10.01 10.28 690,107
01/15/2015 10.72 10.72 10.1 10.13 731,583
01/14/2015 10.74 11.03 10.65 10.72 578,942
01/13/2015 11.25 11.42 10.92 11.06 410,446
01/12/2015 11.22 11.35 10.99 11.13 355,071
01/09/2015 10.98 11.36 10.98 11.27 449,359
01/08/2015 11.02 11.25 10.95 11.02 400,224
01/07/2015 10.9 11.05 10.77 10.92 402,297
01/06/2015 11.2 11.23 10.73 10.84 466,563
01/05/2015 11.41 11.55 11.12 11.14 328,418
01/02/2015 11.18 11.49 11.15 11.46 444,775
12/31/2014 11.36 11.42 11.07 11.09 799,269
12/30/2014 11.34 11.4901 11.28 11.34 294,303
12/29/2014 11.59 11.69 11.37 11.42 449,284
12/26/2014 11.65 11.65 11.46 11.6 395,841
12/24/2014 11.64 11.675 11.47 11.64 157,284
12/23/2014 11.72 11.79 11.4516 11.555 319,551
12/22/2014 11.49 11.75 11.36 11.69 471,925
12/19/2014 11.78 11.78 11.31 11.45 825,718
12/18/2014 11.78 11.9 11.62 11.81 463,803
12/17/2014 11.29 11.63 11.07 11.63 498,131
12/16/2014 11.21 11.5 11.05 11.23 523,399
12/15/2014 11.31 11.41 10.99 11.21 434,307
12/12/2014 11.33 11.42 11.17 11.25 356,403
12/11/2014 11.82 11.89 11.475 11.51 449,539
12/10/2014 11.97 12 11.685 11.7 656,444
12/09/2014 11.48 12 11.39 11.99 467,105
12/08/2014 11.74 11.875 11.47 11.58 431,003
12/05/2014 11.67 11.965 11.67 11.85 358,640
12/04/2014 11.85 11.92 11.66 11.72 247,244
12/03/2014 11.65 11.98 11.5942 11.88 364,411
12/02/2014 11.48 11.69 11.44 11.67 342,696
12/01/2014 11.83 11.85 11.38 11.41 495,726
11/28/2014 11.9 12 11.7301 11.85 232,814
11/26/2014 11.63 11.92 11.6 11.855 374,674
11/25/2014 11.76 11.89 11.56 11.66 397,386
11/24/2014 11.62 11.8693 11.581 11.76 404,337
11/21/2014 11.72 11.78 11.41 11.555 408,080
11/20/2014 11.22 11.56 11.22 11.55 361,800
11/19/2014 11.65 11.69 11.2001 11.3 445,625
11/18/2014 11.24 11.78 11.24 11.67 770,994
11/17/2014 11.54 11.54 11.115 11.24 342,449
11/14/2014 11.31 11.65 11.2 11.57 533,595
11/13/2014 11.47 11.6 11.31 11.32 454,943
11/12/2014 11.38 11.48 11.27 11.47 465,656
11/11/2014 11.27 11.4 11.15 11.38 497,699
11/10/2014 11.12 11.32 11.05 11.275 514,734
11/07/2014 11.35 11.35 10.9799 11.09 333,808
11/06/2014 11.14 11.33 11.0588 11.32 449,862
11/05/2014 11.11 11.29 10.885 11.2 441,753
11/04/2014 11.26 11.43 10.92 11.06 722,184
11/03/2014 11.44 11.78 11.2301 11.36 715,015
10/31/2014 11.21 11.48 11.15 11.45 1,320,592
10/30/2014 10.82 10.95 10.52 10.92 634,470
10/29/2014 10.92 11.18 10.72 10.91 708,902
10/28/2014 10.71 10.98 10.67 10.84 755,757
10/27/2014 10.41 10.66 10.23 10.65 390,781
10/24/2014 10.43 10.5 10.37 10.44 352,538
10/23/2014 10.37 10.6 10.32 10.42 614,334
10/22/2014 10.16 10.81 10.05 10.28 1,171,824
10/21/2014 10.75 10.75 9.87 10.08 3,646,181
10/20/2014 11.01 11.28 10.785 10.97 1,231,160
10/17/2014 11.36 11.8399 11.03 11.06 1,695,198
10/16/2014 10.4 10.92 10.332 10.87 1,289,855
10/15/2014 10.21 10.64 10.07 10.56 760,172
10/14/2014 10.54 10.82 10.32 10.38 556,248
10/13/2014 10.22 10.75 10.04 10.45 784,093
10/10/2014 11.21 11.21 10.13 10.23 1,434,767
10/09/2014 11.77 11.79 11.27 11.28 765,453
10/08/2014 11.64 11.82 11.33 11.81 547,072
10/07/2014 11.69 11.96 11.53 11.66 691,027
10/06/2014 12.16 12.26 11.77 11.77 588,305
10/03/2014 12.13 12.34 12.01 12.16 432,161
10/02/2014 11.88 12.12 11.45 12.05 825,750
10/01/2014 12.49 12.55 11.85 11.925 877,904
09/30/2014 12.47 12.62 12.17 12.48 1,080,865
09/29/2014 12.61 12.84 12.31 12.4 540,615
09/26/2014 12.45 12.89 12.43 12.76 828,327
09/25/2014 12.44 12.54 12.03 12.34 711,128
09/24/2014 12.52 12.57 12.27 12.44 495,870
09/23/2014 12.62 12.81 12.46 12.465 544,768
09/22/2014 12.85 12.9696 12.61 12.65 568,168
09/19/2014 12.97 13.19 12.78 12.92 1,793,591
09/18/2014 12.7 12.94 12.61 12.93 724,455
09/17/2014 12.36 12.69 12.315 12.63 604,130
09/16/2014 12.43 12.58 12.26 12.4 448,905
09/15/2014 13.03 13.28 12.41 12.43 895,143
09/12/2014 12.88 13.31 12.74 13.07 1,516,081
09/11/2014 12.39 12.88 12.39 12.86 782,434
09/10/2014 12.54 12.59 12.33 12.46 445,318
09/09/2014 12.54 12.7 12.4 12.51 592,133
09/08/2014 12.25 12.6 12.24 12.59 685,368
09/05/2014 12.18 12.37 12.17 12.27 565,698
09/04/2014 11.97 12.16 11.97 12.15 470,310
09/03/2014 12.36 12.36 11.945 11.97 439,909
09/02/2014 12.41 12.43 12.12 12.3 390,335
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
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
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?