Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Rambus Inc
(NQ:
RMBS
)
56.31
-0.64 (-1.12%)
Streaming Delayed Price
Updated: 9:36 AM EDT, Jun 14, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2012
7.580
7.700
7.200
7.290
2,341,887
-0.22(-2.93%)
Jan 30, 2012
7.550
7.680
7.430
7.510
2,263,624
-0.46(-5.77%)
Jan 27, 2012
8.150
8.590
7.910
7.970
2,873,882
-0.95(-10.65%)
Jan 26, 2012
9.280
9.290
8.850
8.920
1,915,036
-0.28(-3.04%)
Jan 25, 2012
9.020
9.290
8.940
9.200
2,375,497
+0.22(+2.45%)
Jan 24, 2012
8.820
9.060
8.820
8.980
1,298,143
+0.09(+1.01%)
Jan 23, 2012
8.470
8.930
8.470
8.890
1,585,299
+0.35(+4.10%)
Jan 20, 2012
8.670
8.700
8.450
8.540
1,125,589
-0.18(-2.06%)
Jan 19, 2012
8.410
8.980
8.350
8.720
1,947,041
+0.33(+3.93%)
Jan 18, 2012
8.050
8.440
8.050
8.390
1,210,276
+0.36(+4.48%)
Jan 17, 2012
8.080
8.160
8.010
8.030
763,742
+0.03(+0.37%)
Jan 13, 2012
8.170
8.220
7.990
8.000
1,002,111
-0.28(-3.38%)
Jan 12, 2012
8.290
8.330
8.155
8.280
756,909
+0.01(+0.12%)
Jan 11, 2012
8.250
8.345
8.190
8.270
771,488
-0.02(-0.24%)
Jan 10, 2012
8.160
8.340
8.050
8.290
1,426,906
+0.27(+3.37%)
Jan 09, 2012
8.030
8.090
7.980
8.020
994,243
+0.03(+0.38%)
Jan 06, 2012
8.050
8.180
7.920
7.990
1,143,059
-0.09(-1.11%)
Jan 05, 2012
7.840
8.180
7.790
8.080
1,174,030
+0.23(+2.93%)
Jan 04, 2012
8.060
8.130
7.750
7.850
1,545,172
+0.30(+3.97%)
Dec 30, 2011
7.630
7.750
7.540
7.550
951,777
-0.09(-1.18%)
Dec 29, 2011
7.580
7.729
7.510
7.640
861,460
+0.03(+0.39%)
Dec 28, 2011
7.950
7.960
7.610
7.610
1,203,085
-0.30(-3.79%)
Dec 27, 2011
8.160
8.170
7.859
7.910
1,600,197
-0.30(-3.65%)
Dec 23, 2011
8.330
8.710
8.200
8.210
7,565,195
+1.04(+14.50%)
Dec 21, 2011
7.200
7.200
6.980
7.170
807,424
-0.08(-1.10%)
Dec 20, 2011
7.110
7.300
7.060
7.250
1,428,558
+0.29(+4.17%)
Dec 19, 2011
7.290
7.340
6.930
6.960
1,036,058
-0.31(-4.26%)
Dec 16, 2011
7.160
7.360
7.090
7.270
1,397,539
+0.13(+1.82%)
Dec 15, 2011
7.250
7.340
7.080
7.140
1,293,276
-0.06(-0.83%)
Dec 14, 2011
7.070
7.270
7.010
7.200
1,418,469
+0.07(+0.98%)
Dec 13, 2011
7.460
7.540
7.090
7.130
1,086,359
-0.29(-3.91%)
Dec 12, 2011
7.490
7.530
7.250
7.420
1,037,785
-0.15(-1.98%)
Dec 09, 2011
7.450
7.630
7.260
7.570
1,273,435
+0.16(+2.16%)
Dec 08, 2011
7.670
7.760
7.400
7.410
1,424,794
-0.33(-4.26%)
Dec 07, 2011
7.720
7.810
7.600
7.740
1,061,303
-0.06(-0.77%)
Dec 06, 2011
7.820
7.880
7.640
7.800
1,479,714
-0.06(-0.76%)
Dec 05, 2011
7.940
7.960
7.790
7.860
1,551,598
+0.00(+0.00%)
Dec 02, 2011
8.000
8.000
7.810
7.860
1,507,634
-0.08(-1.01%)
Dec 01, 2011
7.980
8.000
7.780
7.940
1,419,154
-0.04(-0.50%)
Nov 30, 2011
7.960
7.990
7.820
7.980
2,343,112
+0.30(+3.91%)
Nov 29, 2011
7.940
7.940
7.620
7.680
1,625,986
-0.24(-3.03%)
Nov 28, 2011
7.830
7.990
7.750
7.920
2,358,943
+0.38(+5.04%)
Nov 25, 2011
7.570
7.750
7.410
7.540
1,164,387
-0.06(-0.79%)
Nov 23, 2011
7.950
7.950
7.600
7.600
3,198,696
-0.45(-5.59%)
Nov 22, 2011
7.990
8.340
7.980
8.050
3,709,570
+0.03(+0.37%)
Nov 21, 2011
8.210
8.330
7.880
8.020
5,189,896
-0.39(-4.64%)
Nov 18, 2011
9.290
9.450
8.330
8.410
14,846,994
-0.37(-4.21%)
Nov 17, 2011
7.560
8.880
7.215
8.780
27,080,852
+1.67(+23.49%)
Nov 16, 2011
17.86
18.55
4.000
7.110
17,084,772
-10.93(-60.59%)
Nov 15, 2011
17.68
18.18
17.51
18.04
860,000
+0.31(+1.75%)
Nov 14, 2011
17.82
18.08
17.60
17.73
886,573
-0.12(-0.67%)
Nov 11, 2011
17.60
18.05
17.52
17.85
1,279,538
+0.49(+2.82%)
Nov 10, 2011
17.55
17.76
17.13
17.36
1,313,077
+0.04(+0.23%)
Nov 09, 2011
17.85
18.08
16.57
17.32
2,566,848
-1.01(-5.51%)
Nov 08, 2011
18.24
18.45
17.92
18.33
1,184,934
+0.17(+0.94%)
Nov 07, 2011
18.23
18.42
17.90
18.16
1,197,361
-0.03(-0.16%)
Nov 04, 2011
17.86
18.30
17.80
18.19
1,451,264
+0.18(+1.00%)
Nov 03, 2011
17.78
18.04
17.25
18.01
1,815,537
+0.44(+2.50%)
Nov 02, 2011
17.23
17.75
17.22
17.57
1,445,378
+0.40(+2.33%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.