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
)
55.26
+0.06 (+0.11%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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 (%)
Nov 30, 2012
4.910
4.920
4.815
4.890
418,367
-0.01(-0.20%)
Nov 29, 2012
4.810
4.900
4.720
4.900
383,073
+0.14(+2.94%)
Nov 28, 2012
4.670
4.775
4.580
4.760
394,982
+0.05(+1.06%)
Nov 27, 2012
4.790
4.850
4.690
4.710
402,263
-0.09(-1.87%)
Nov 26, 2012
4.730
4.800
4.670
4.800
459,157
+0.06(+1.27%)
Nov 23, 2012
4.630
4.740
4.520
4.740
257,424
+0.14(+3.04%)
Nov 21, 2012
4.390
4.600
4.360
4.600
443,434
+0.23(+5.26%)
Nov 20, 2012
4.540
4.550
4.310
4.370
578,348
-0.20(-4.38%)
Nov 19, 2012
4.400
4.610
4.260
4.570
1,057,400
+0.50(+12.29%)
Nov 16, 2012
4.080
4.150
4.010
4.070
617,369
-0.04(-0.97%)
Nov 15, 2012
4.210
4.418
4.080
4.110
552,780
-0.12(-2.84%)
Nov 14, 2012
4.400
4.450
4.220
4.230
653,243
-0.16(-3.64%)
Nov 13, 2012
4.380
4.480
4.270
4.390
519,221
-0.04(-0.90%)
Nov 12, 2012
4.520
4.558
4.425
4.430
282,234
-0.08(-1.77%)
Nov 09, 2012
4.570
4.590
4.490
4.510
706,648
-0.06(-1.31%)
Nov 08, 2012
4.800
4.800
4.570
4.570
819,844
-0.23(-4.79%)
Nov 07, 2012
4.960
4.970
4.800
4.800
618,861
-0.22(-4.38%)
Nov 06, 2012
4.960
5.090
4.920
5.020
971,252
+0.14(+2.87%)
Nov 05, 2012
4.830
4.960
4.812
4.880
374,753
+0.04(+0.83%)
Nov 02, 2012
4.810
4.970
4.800
4.840
756,775
-0.20(-3.97%)
Nov 01, 2012
4.830
5.060
4.830
5.040
1,072,506
+0.20(+4.14%)
Oct 31, 2012
4.730
4.850
4.650
4.840
518,989
+0.10(+2.10%)
Oct 26, 2012
4.730
4.740
4.740
4.740
447,700
+0.00(+0.00%)
Oct 25, 2012
4.680
4.780
4.660
4.740
542,064
+0.12(+2.60%)
Oct 24, 2012
4.650
4.840
4.600
4.620
650,560
-0.22(-4.55%)
Oct 23, 2012
4.710
4.850
4.700
4.840
621,119
+0.05(+1.04%)
Oct 19, 2012
5.090
5.110
4.790
4.790
1,683,068
-0.15(-3.04%)
Oct 18, 2012
4.960
5.160
4.930
4.940
1,097,325
-0.03(-0.60%)
Oct 17, 2012
4.940
5.000
4.910
4.970
738,241
+0.03(+0.61%)
Oct 16, 2012
5.010
5.030
4.900
4.940
743,838
-0.04(-0.80%)
Oct 15, 2012
4.970
5.010
4.930
4.980
499,308
+0.02(+0.40%)
Oct 12, 2012
5.130
5.160
4.920
4.960
987,991
-0.23(-4.43%)
Oct 11, 2012
5.230
5.280
5.140
5.190
369,563
+0.01(+0.19%)
Oct 10, 2012
5.150
5.190
5.070
5.180
417,497
+0.05(+0.97%)
Oct 09, 2012
5.190
5.230
5.080
5.130
602,267
-0.06(-1.16%)
Oct 08, 2012
5.370
5.370
5.170
5.190
620,376
-0.20(-3.71%)
Oct 05, 2012
5.440
5.490
5.360
5.390
586,091
-0.03(-0.55%)
Oct 04, 2012
5.390
5.485
5.270
5.420
624,417
+0.08(+1.50%)
Oct 03, 2012
5.370
5.400
5.280
5.340
474,367
+0.00(+0.00%)
Oct 02, 2012
5.370
5.430
5.250
5.340
660,490
+0.02(+0.38%)
Oct 01, 2012
5.600
5.650
5.260
5.320
841,754
-0.22(-3.97%)
Sep 28, 2012
5.290
5.690
5.290
5.540
1,755,707
+0.24(+4.53%)
Sep 27, 2012
5.310
5.310
5.120
5.300
1,160,766
+0.01(+0.19%)
Sep 26, 2012
5.260
5.360
5.210
5.290
700,723
+0.04(+0.67%)
Sep 25, 2012
5.740
5.800
5.220
5.255
2,851,726
-0.54(-9.40%)
Sep 24, 2012
5.280
6.100
5.100
5.800
5,322,806
+0.87(+17.65%)
Sep 21, 2012
5.030
5.030
4.900
4.930
823,674
-0.01(-0.20%)
Sep 20, 2012
5.010
5.045
4.920
4.940
595,938
-0.12(-2.37%)
Sep 19, 2012
5.080
5.100
5.000
5.060
478,122
-0.01(-0.20%)
Sep 18, 2012
5.010
5.080
4.975
5.070
459,898
+0.06(+1.20%)
Sep 17, 2012
4.960
5.070
4.950
5.010
507,469
-0.06(-1.18%)
Sep 14, 2012
4.790
5.080
4.750
5.070
1,016,254
+0.17(+3.47%)
Sep 13, 2012
4.740
4.910
4.700
4.900
776,102
+0.15(+3.16%)
Sep 12, 2012
4.740
4.800
4.690
4.750
536,178
+0.02(+0.42%)
Sep 11, 2012
4.680
4.740
4.620
4.730
539,860
+0.05(+1.07%)
Sep 10, 2012
4.650
4.730
4.640
4.680
366,709
+0.01(+0.21%)
Sep 07, 2012
4.600
4.680
4.560
4.670
506,320
+0.08(+1.74%)
Sep 06, 2012
4.370
4.590
4.370
4.590
647,939
+0.23(+5.28%)
Sep 05, 2012
4.360
4.420
4.280
4.360
554,061
+0.02(+0.46%)
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
.