RMBS

Historical Stock Prices

$13.45
*  
0.27
2.05%
Get RMBS Alerts
*Delayed - data as of Aug. 28, 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 28-AUG-2014 TO 28-AUG-2015

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.
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
04/24/2015 14.25 14.3 13.82 13.99 1,439,382
04/23/2015 14.34 14.42 14.1 14.295 804,220
04/22/2015 14.2 14.495 13.88 14.4 1,498,448
04/21/2015 13.14 14.51 13.09 14.18 4,076,768
04/20/2015 13 13.079 12.65 12.77 978,560
04/17/2015 12.92 13.09 12.76 12.91 688,327
04/16/2015 13.12 13.12 12.72 13 508,758
04/15/2015 12.97 13.25 12.63 13.14 929,187
04/14/2015 13.66 13.67 13.19 13.2 474,198
04/13/2015 13.75 13.76 13.55 13.68 482,072
04/10/2015 13.34 13.8 13.34 13.73 860,031
04/09/2015 13.4 13.455 12.74 13.36 1,235,081
04/08/2015 12.9 13.64 12.9 13.545 1,354,508
04/07/2015 12.54 13.08 12.51 12.9 904,211
04/06/2015 12.47 12.63 12.4399 12.57 305,846
04/02/2015 12.68 12.7 12.53 12.61 296,487
04/01/2015 12.57 12.7 12.4601 12.63 460,881
03/31/2015 12.49 12.6 12.45 12.575 544,310
03/30/2015 12.71 12.8 12.49 12.61 381,610
03/27/2015 12.53 12.74 12.43 12.71 478,193
03/26/2015 12.39 12.59 12.2978 12.56 864,608
03/25/2015 12.79 12.88 12.36 12.48 1,197,890
03/24/2015 12.66 12.84 12.56 12.75 302,836
03/23/2015 12.72 12.75 12.52 12.63 308,077
03/20/2015 12.64 12.79 12.55 12.74 739,134
03/19/2015 12.57 12.62 12.43 12.56 215,809
03/18/2015 12.56 12.71 12.44 12.57 362,332
03/17/2015 12.38 12.61 12.33 12.54 366,841
03/16/2015 12.46 12.46 12.3 12.42 522,581
03/13/2015 12.41 12.49 12.23 12.43 317,117
03/12/2015 12.39 12.48 12.26 12.405 438,814
03/11/2015 12.32 12.47 12.265 12.39 376,217
03/10/2015 12.29 12.38 12.19 12.3 344,120
03/09/2015 12.28 12.45 12.19 12.39 445,069
03/06/2015 12.2 12.31 12.12 12.25 370,286
03/05/2015 12.21 12.29 12.09 12.25 249,429
03/04/2015 12.12 12.45 12.055 12.2 674,741
03/03/2015 12.3 12.5 12.01 12.14 1,001,773
03/02/2015 12.05 12.39 12.05 12.33 625,432
02/27/2015 12.27 12.325 11.99 12 1,055,760
02/26/2015 12.06 12.32 12.02 12.25 445,566
02/25/2015 12.14 12.14 11.955 12.07 602,460
02/24/2015 12.06 12.15 11.98 12.12 224,226
02/23/2015 11.98 12.14 11.98 12.07 408,362
02/20/2015 12.05 12.15 11.93 12.06 363,504
02/19/2015 12 12.11 11.85 12.02 547,992
02/18/2015 12.1 12.16 12.01 12.04 291,249
02/17/2015 12.15 12.4 11.96 12.09 451,201
02/13/2015 12.03 12.2 11.98 12.12 386,832
02/12/2015 11.9 12.21 11.88 12.06 479,987
02/11/2015 11.78 11.9 11.63 11.89 303,598
02/10/2015 11.77 11.9 11.6401 11.79 639,459
02/09/2015 11.6 11.72 11.39 11.68 527,860
02/06/2015 11.54 11.78 11.46 11.635 421,355
02/05/2015 11.57 11.637 11.43 11.58 443,354
02/04/2015 11.46 11.636 11.3766 11.49 925,102
02/03/2015 11.26 11.58 11.21 11.48 624,018
02/02/2015 11.27 11.38 11.06 11.26 665,359
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
*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?