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
)
56.95
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM 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 (%)
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%)
Sep 04, 2012
4.270
4.350
4.180
4.340
814,845
+0.06(+1.40%)
Aug 31, 2012
4.350
4.390
4.240
4.280
641,910
-0.03(-0.70%)
Aug 30, 2012
4.540
4.550
4.310
4.310
879,034
-0.29(-6.30%)
Aug 29, 2012
4.680
4.710
4.560
4.600
771,487
-0.06(-1.29%)
Aug 27, 2012
4.860
4.889
4.630
4.660
694,689
-0.19(-3.92%)
Aug 24, 2012
4.820
4.930
4.751
4.850
814,813
+0.00(+0.00%)
Aug 23, 2012
4.770
4.850
4.680
4.850
1,032,260
+0.09(+1.89%)
Aug 22, 2012
4.770
4.950
4.700
4.760
1,295,747
-0.04(-0.83%)
Aug 21, 2012
4.690
4.920
4.690
4.800
1,032,278
+0.07(+1.48%)
Aug 20, 2012
4.800
4.820
4.680
4.730
787,966
-0.11(-2.27%)
Aug 17, 2012
4.820
4.870
4.710
4.840
687,601
+0.00(+0.00%)
Aug 16, 2012
4.710
4.880
4.620
4.840
896,914
+0.13(+2.76%)
Aug 15, 2012
4.600
4.800
4.550
4.710
1,493,738
+0.09(+1.95%)
Aug 14, 2012
4.680
4.760
4.600
4.620
1,131,613
-0.05(-1.07%)
Aug 13, 2012
4.740
4.810
4.540
4.670
611,398
-0.06(-1.27%)
Aug 10, 2012
4.750
4.830
4.660
4.730
381,620
+0.00(+0.00%)
Aug 09, 2012
4.610
4.750
4.540
4.730
938,291
+0.13(+2.83%)
Aug 08, 2012
4.660
4.830
4.560
4.600
830,396
-0.08(-1.71%)
Aug 07, 2012
4.570
4.900
4.570
4.680
1,455,944
+0.16(+3.54%)
Aug 06, 2012
4.200
4.670
4.154
4.520
1,881,840
+0.31(+7.36%)
Aug 03, 2012
4.220
4.240
4.090
4.210
895,268
+0.09(+2.18%)
Aug 02, 2012
4.080
4.260
4.040
4.120
805,100
-0.01(-0.24%)
Aug 01, 2012
4.240
4.280
4.080
4.130
1,086,541
-0.07(-1.67%)
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%)
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
.