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
-0.66 (-1.16%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 6, 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 (%)
Jul 31, 2012
4.300
4.340
4.100
4.200
999,162
-0.08(-1.87%)
Jul 30, 2012
4.190
4.320
4.170
4.280
877,811
+0.14(+3.38%)
Jul 27, 2012
3.980
4.160
3.960
4.140
1,086,171
+0.20(+5.08%)
Jul 26, 2012
4.290
4.330
3.780
3.940
2,468,957
-0.38(-8.80%)
Jul 25, 2012
4.130
4.610
4.100
4.320
1,613,993
+0.25(+6.14%)
Jul 24, 2012
4.160
4.200
4.040
4.070
987,479
-0.09(-2.16%)
Jul 23, 2012
4.200
4.290
4.160
4.160
928,538
-0.14(-3.26%)
Jul 20, 2012
4.750
4.880
4.280
4.300
2,652,329
-0.92(-17.55%)
Jul 19, 2012
5.260
5.390
5.090
5.215
801,549
+0.00(+0.10%)
Jul 18, 2012
5.010
5.290
4.980
5.210
825,842
+0.18(+3.58%)
Jul 17, 2012
5.120
5.200
4.960
5.030
524,234
-0.07(-1.37%)
Jul 16, 2012
5.130
5.320
5.080
5.100
456,169
-0.06(-1.16%)
Jul 13, 2012
5.300
5.390
5.140
5.160
560,744
-0.10(-1.90%)
Jul 12, 2012
5.080
5.280
5.060
5.260
1,028,177
+0.13(+2.53%)
Jul 11, 2012
5.050
5.310
5.020
5.130
802,724
+0.06(+1.18%)
Jul 10, 2012
5.340
5.410
5.000
5.070
1,148,540
-0.26(-4.88%)
Jul 09, 2012
5.590
5.650
5.240
5.330
826,567
-0.30(-5.33%)
Jul 06, 2012
5.770
5.790
5.510
5.630
925,030
-0.22(-3.76%)
Jul 05, 2012
5.820
5.940
5.800
5.850
631,999
+0.03(+0.52%)
Jul 03, 2012
5.770
5.930
5.760
5.820
474,241
+0.06(+1.04%)
Jul 02, 2012
5.780
5.880
5.650
5.760
782,392
+0.02(+0.35%)
Jun 29, 2012
5.760
5.840
5.700
5.740
1,073,899
+0.16(+2.87%)
Jun 28, 2012
5.520
5.739
5.410
5.580
719,570
+0.01(+0.18%)
Jun 27, 2012
5.370
5.600
5.370
5.570
605,956
+0.21(+3.92%)
Jun 26, 2012
5.460
5.580
5.220
5.360
774,777
-0.08(-1.47%)
Jun 25, 2012
5.520
5.710
5.410
5.440
675,222
-0.19(-3.37%)
Jun 22, 2012
5.500
5.720
5.450
5.630
5,752,479
+0.15(+2.74%)
Jun 21, 2012
5.630
5.670
5.390
5.480
1,156,986
-0.15(-2.66%)
Jun 20, 2012
5.710
5.790
5.550
5.630
839,853
-0.08(-1.40%)
Jun 19, 2012
5.560
5.740
5.550
5.710
1,230,046
+0.13(+2.33%)
Jun 18, 2012
5.910
5.990
5.550
5.580
2,577,856
-0.51(-8.37%)
Jun 15, 2012
5.360
6.180
5.355
6.090
5,793,299
+0.75(+14.04%)
Jun 14, 2012
5.310
5.370
5.160
5.340
1,258,424
+0.04(+0.66%)
Jun 13, 2012
5.040
5.550
4.960
5.305
3,042,591
+0.44(+9.16%)
Jun 12, 2012
4.650
4.870
4.600
4.860
622,726
+0.25(+5.42%)
Jun 11, 2012
4.860
4.870
4.600
4.610
683,370
-0.25(-5.14%)
Jun 08, 2012
4.690
4.880
4.660
4.860
451,257
+0.14(+2.97%)
Jun 07, 2012
4.970
4.970
4.710
4.720
585,969
-0.16(-3.28%)
Jun 06, 2012
4.850
4.980
4.750
4.880
870,938
+0.06(+1.24%)
Jun 05, 2012
4.600
4.820
4.550
4.820
901,584
+0.20(+4.33%)
Jun 04, 2012
4.830
4.870
4.550
4.620
938,501
-0.20(-4.15%)
Jun 01, 2012
4.650
4.870
4.620
4.820
1,603,339
+0.01(+0.21%)
May 31, 2012
4.700
4.820
4.530
4.810
1,379,631
+0.11(+2.34%)
May 30, 2012
4.590
4.735
4.460
4.700
1,279,857
+0.04(+0.86%)
May 29, 2012
4.340
4.680
4.340
4.660
995,328
+0.35(+8.12%)
May 25, 2012
4.380
4.450
4.300
4.310
424,084
-0.07(-1.60%)
May 24, 2012
4.470
4.510
4.310
4.380
603,569
-0.11(-2.45%)
May 23, 2012
4.230
4.490
4.161
4.490
781,808
+0.21(+4.91%)
May 22, 2012
4.380
4.400
4.240
4.280
586,125
-0.09(-2.06%)
May 21, 2012
4.210
4.390
4.160
4.370
588,566
+0.16(+3.80%)
May 18, 2012
4.370
4.410
4.190
4.210
992,926
-0.16(-3.66%)
May 17, 2012
4.460
4.490
4.370
4.370
883,757
-0.08(-1.80%)
May 16, 2012
4.530
4.609
4.430
4.450
748,643
-0.05(-1.11%)
May 15, 2012
4.550
4.630
4.500
4.500
609,060
-0.01(-0.22%)
May 14, 2012
4.560
4.650
4.510
4.510
647,627
-0.12(-2.59%)
May 11, 2012
4.560
4.730
4.550
4.630
710,526
-0.01(-0.22%)
May 10, 2012
4.650
4.710
4.510
4.640
971,908
+0.07(+1.53%)
May 09, 2012
4.490
4.610
4.460
4.570
764,558
+0.02(+0.44%)
May 08, 2012
4.510
4.580
4.480
4.550
884,055
+0.00(+0.00%)
May 07, 2012
4.590
4.630
4.490
4.550
919,548
-0.05(-1.09%)
May 04, 2012
4.750
4.840
4.550
4.600
1,329,215
-0.13(-2.75%)
May 03, 2012
4.830
5.000
4.710
4.730
1,010,393
-0.12(-2.47%)
May 02, 2012
4.930
4.940
4.820
4.850
1,163,964
-0.10(-2.02%)
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
.