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 (%)
Dec 31, 2018
7.710
7.910
7.630
7.670
1,418,300
-0.04(-0.52%)
Dec 28, 2018
7.680
7.885
7.650
7.710
1,116,000
+0.03(+0.39%)
Dec 27, 2018
7.520
7.680
7.495
7.680
1,250,599
+0.07(+0.92%)
Dec 26, 2018
7.280
7.645
7.170
7.610
1,205,349
+0.36(+4.97%)
Dec 24, 2018
7.340
7.440
7.250
7.250
586,600
-0.13(-1.76%)
Dec 21, 2018
7.530
7.580
7.330
7.380
3,752,300
-0.15(-1.99%)
Dec 20, 2018
7.610
7.710
7.480
7.530
675,010
-0.06(-0.79%)
Dec 19, 2018
7.780
7.865
7.540
7.590
803,668
-0.20(-2.57%)
Dec 18, 2018
7.980
8.130
7.755
7.790
925,880
-0.09(-1.14%)
Dec 17, 2018
7.960
8.090
7.860
7.880
614,859
-0.09(-1.13%)
Dec 14, 2018
7.990
8.210
7.945
7.970
371,200
-0.10(-1.24%)
Dec 13, 2018
8.260
8.270
8.050
8.070
489,975
-0.12(-1.47%)
Dec 12, 2018
8.210
8.330
8.160
8.190
569,080
+0.07(+0.86%)
Dec 11, 2018
8.280
8.420
8.095
8.120
568,966
-0.04(-0.49%)
Dec 10, 2018
8.200
8.300
8.110
8.160
865,987
-0.03(-0.37%)
Dec 07, 2018
8.340
8.460
8.180
8.190
537,700
-0.14(-1.68%)
Dec 06, 2018
8.250
8.450
8.230
8.330
587,078
-0.08(-0.95%)
Dec 04, 2018
8.880
8.960
8.400
8.410
547,000
-0.51(-5.72%)
Dec 03, 2018
8.810
8.930
8.700
8.920
449,782
+0.20(+2.29%)
Nov 30, 2018
8.630
8.745
8.490
8.720
502,600
+0.08(+0.93%)
Nov 29, 2018
8.610
8.830
8.610
8.640
638,702
-0.02(-0.23%)
Nov 28, 2018
8.600
8.660
8.350
8.660
626,121
+0.08(+0.93%)
Nov 27, 2018
8.330
8.670
8.270
8.580
568,817
+0.19(+2.26%)
Nov 26, 2018
8.440
8.500
8.250
8.390
852,702
+0.06(+0.72%)
Nov 23, 2018
8.410
8.480
8.300
8.330
187,000
-0.14(-1.65%)
Nov 21, 2018
8.470
8.470
8.470
0
+0.18(+2.17%)
Nov 20, 2018
8.320
8.495
8.170
8.290
533,476
-0.15(-1.78%)
Nov 19, 2018
8.510
8.690
8.430
8.440
498,583
-0.09(-1.06%)
Nov 16, 2018
8.570
8.640
8.400
8.530
1,733,300
-0.18(-2.07%)
Nov 15, 2018
8.410
8.740
8.350
8.710
487,315
+0.27(+3.20%)
Nov 14, 2018
8.520
8.640
8.330
8.440
548,430
+0.00(+0.00%)
Nov 13, 2018
8.430
8.710
8.410
8.440
572,926
+0.05(+0.60%)
Nov 12, 2018
8.760
8.760
8.280
8.390
679,459
-0.42(-4.77%)
Nov 09, 2018
9.060
9.060
8.770
8.810
565,000
-0.34(-3.72%)
Nov 08, 2018
9.130
9.305
9.080
9.150
539,973
+0.00(+0.00%)
Nov 07, 2018
9.210
9.210
8.985
9.150
612,615
+0.01(+0.11%)
Nov 06, 2018
9.090
9.220
9.050
9.140
515,013
+0.00(+0.00%)
Nov 05, 2018
9.270
9.295
8.910
9.140
725,493
-0.12(-1.30%)
Nov 02, 2018
9.350
9.355
9.090
9.260
744,500
-0.09(-0.96%)
Nov 01, 2018
8.810
9.460
8.730
9.350
1,378,251
+0.64(+7.35%)
Oct 31, 2018
8.220
8.710
8.170
8.710
851,396
+0.59(+7.27%)
Oct 30, 2018
7.320
8.500
7.300
8.120
2,081,166
-0.41(-4.81%)
Oct 29, 2018
8.650
8.800
8.430
8.530
661,600
-0.04(-0.47%)
Oct 26, 2018
8.520
8.755
8.390
8.570
585,000
-0.08(-0.92%)
Oct 25, 2018
8.510
8.770
8.510
8.650
843,841
+0.19(+2.25%)
Oct 24, 2018
9.000
9.000
8.450
8.460
809,029
-0.61(-6.73%)
Oct 23, 2018
8.820
9.135
8.750
9.070
662,954
+0.07(+0.78%)
Oct 22, 2018
8.950
9.125
8.932
9.000
551,561
+0.11(+1.24%)
Oct 19, 2018
9.120
9.240
8.890
8.890
770,000
-0.24(-2.63%)
Oct 18, 2018
9.330
9.380
9.070
9.130
529,542
-0.25(-2.67%)
Oct 17, 2018
9.790
9.790
9.340
9.380
432,796
-0.12(-1.26%)
Oct 16, 2018
9.320
9.510
9.230
9.500
541,841
+0.26(+2.81%)
Oct 15, 2018
9.150
9.320
9.100
9.240
564,367
+0.06(+0.65%)
Oct 12, 2018
9.380
9.450
9.130
9.180
733,600
-0.03(-0.33%)
Oct 11, 2018
9.320
9.480
9.200
9.210
711,577
-0.17(-1.81%)
Oct 10, 2018
9.620
9.710
9.360
9.380
602,432
-0.30(-3.10%)
Oct 09, 2018
9.700
9.800
9.610
9.680
936,072
-0.03(-0.31%)
Oct 08, 2018
9.850
9.890
9.630
9.710
638,656
-0.15(-1.52%)
Oct 05, 2018
10.20
10.22
9.760
9.860
729,700
-0.33(-3.24%)
Oct 04, 2018
10.39
10.41
10.17
10.19
493,960
-0.25(-2.39%)
Oct 03, 2018
10.51
10.61
10.36
10.44
650,087
-0.06(-0.57%)
Oct 02, 2018
10.70
10.80
10.49
10.50
781,162
-0.21(-1.96%)
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
.