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
)
55.57
-0.74 (-1.31%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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 (%)
Feb 28, 2019
10.17
10.35
10.11
10.27
1,774,339
+0.05(+0.49%)
Feb 27, 2019
10.27
10.39
10.16
10.22
674,510
-0.10(-0.97%)
Feb 26, 2019
10.55
10.60
10.31
10.32
1,318,967
-0.27(-2.55%)
Feb 25, 2019
10.73
10.83
10.58
10.59
986,365
-0.02(-0.19%)
Feb 22, 2019
10.58
10.63
10.49
10.61
705,700
+0.10(+0.95%)
Feb 21, 2019
10.49
10.56
10.34
10.51
695,062
+0.01(+0.10%)
Feb 20, 2019
10.35
10.55
10.33
10.50
865,884
+0.18(+1.74%)
Feb 19, 2019
10.11
10.35
10.07
10.32
917,855
+0.17(+1.67%)
Feb 15, 2019
10.16
10.19
10.06
10.15
708,000
+0.05(+0.50%)
Feb 14, 2019
10.02
10.13
9.960
10.10
636,568
+0.08(+0.80%)
Feb 13, 2019
9.910
10.13
9.910
10.02
593,455
+0.12(+1.21%)
Feb 12, 2019
9.860
9.990
9.820
9.900
560,106
+0.11(+1.12%)
Feb 11, 2019
9.840
9.880
9.740
9.790
507,031
-0.04(-0.41%)
Feb 08, 2019
9.910
10.02
9.715
9.830
664,300
-0.22(-2.19%)
Feb 07, 2019
9.970
10.10
9.900
10.05
1,061,831
-0.07(-0.69%)
Feb 06, 2019
9.760
10.17
9.710
10.12
1,581,477
+0.40(+4.12%)
Feb 05, 2019
9.380
9.740
9.370
9.720
1,467,881
+0.34(+3.62%)
Feb 04, 2019
9.370
9.420
9.260
9.380
690,026
+0.00(+0.00%)
Feb 01, 2019
9.050
9.400
9.030
9.380
1,252,500
+0.36(+3.99%)
Jan 31, 2019
8.940
9.030
8.740
9.020
1,832,061
+0.05(+0.56%)
Jan 30, 2019
8.700
9.110
8.570
8.970
2,399,655
+0.48(+5.65%)
Jan 29, 2019
8.330
8.610
8.150
8.490
6,963,127
-0.33(-3.74%)
Jan 28, 2019
8.700
9.050
8.670
8.820
2,778,950
-0.08(-0.90%)
Jan 25, 2019
8.750
8.990
8.730
8.900
2,083,800
+0.21(+2.42%)
Jan 24, 2019
8.480
8.810
8.480
8.690
1,803,506
+0.30(+3.58%)
Jan 23, 2019
8.480
8.530
8.350
8.390
527,311
-0.08(-0.94%)
Jan 22, 2019
8.500
8.550
8.380
8.470
980,868
-0.13(-1.51%)
Jan 18, 2019
8.270
8.620
8.200
8.600
1,947,300
+0.38(+4.62%)
Jan 17, 2019
8.140
8.280
8.080
8.220
1,097,384
+0.06(+0.74%)
Jan 16, 2019
8.170
8.280
8.110
8.160
627,536
+0.01(+0.12%)
Jan 15, 2019
8.260
8.300
8.140
8.150
458,861
-0.07(-0.85%)
Jan 14, 2019
8.240
8.290
8.180
8.220
486,073
-0.08(-0.96%)
Jan 11, 2019
8.240
8.420
8.220
8.300
984,300
+0.03(+0.36%)
Jan 10, 2019
8.210
8.300
8.210
8.270
564,061
+0.01(+0.12%)
Jan 09, 2019
8.280
8.300
8.210
8.260
727,596
+0.05(+0.61%)
Jan 08, 2019
8.110
8.250
8.055
8.210
783,936
+0.14(+1.73%)
Jan 07, 2019
8.030
8.140
7.970
8.070
816,995
+0.05(+0.62%)
Jan 04, 2019
7.920
8.090
7.920
8.020
800,100
+0.19(+2.43%)
Jan 03, 2019
7.890
7.910
7.620
7.830
664,011
-0.18(-2.25%)
Jan 02, 2019
7.550
8.130
7.550
8.010
777,802
+0.34(+4.43%)
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%)
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
.