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
)
57.94
UNCHANGED
Streaming Delayed Price
Updated: 4:15 PM EDT, May 16, 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 (%)
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%)
May 01, 2012
5.110
5.200
4.930
4.950
1,169,005
-0.14(-2.75%)
Apr 30, 2012
4.820
5.130
4.810
5.090
1,911,040
+0.32(+6.71%)
Apr 27, 2012
4.760
4.800
4.680
4.770
738,500
-0.02(-0.42%)
Apr 26, 2012
4.830
4.850
4.760
4.790
908,659
-0.12(-2.44%)
Apr 25, 2012
4.910
4.980
4.750
4.910
1,325,608
+0.06(+1.24%)
Apr 24, 2012
4.720
5.040
4.620
4.850
2,865,154
+0.38(+8.38%)
Apr 23, 2012
4.850
4.850
4.360
4.475
2,964,953
-0.43(-8.67%)
Apr 20, 2012
5.640
5.640
4.850
4.900
3,188,774
-0.70(-12.50%)
Apr 19, 2012
5.530
5.785
5.520
5.600
941,600
-0.01(-0.18%)
Apr 18, 2012
5.750
5.800
5.580
5.610
730,622
-0.16(-2.77%)
Apr 17, 2012
5.680
5.890
5.680
5.770
774,181
+0.11(+2.03%)
Apr 16, 2012
5.720
5.790
5.610
5.655
575,103
+0.02(+0.27%)
Apr 13, 2012
5.870
5.890
5.640
5.640
612,245
-0.27(-4.57%)
Apr 12, 2012
5.800
5.940
5.770
5.910
524,431
+0.13(+2.25%)
Apr 11, 2012
5.710
5.890
5.690
5.780
673,205
+0.16(+2.85%)
Apr 10, 2012
5.830
5.870
5.600
5.620
922,294
-0.21(-3.60%)
Apr 09, 2012
5.880
6.020
5.820
5.830
651,934
-0.23(-3.80%)
Apr 05, 2012
5.800
6.070
5.800
6.060
1,651,183
+0.19(+3.24%)
Apr 04, 2012
6.120
6.160
5.800
5.870
1,537,447
-0.31(-5.02%)
Apr 03, 2012
6.390
6.430
6.175
6.180
888,438
-0.21(-3.29%)
Apr 02, 2012
6.400
6.480
6.360
6.390
904,475
-0.06(-0.93%)
Mar 30, 2012
6.510
6.568
6.420
6.450
668,871
-0.04(-0.62%)
Mar 29, 2012
6.520
6.580
6.400
6.490
791,784
-0.07(-1.07%)
Mar 28, 2012
6.700
6.750
6.540
6.560
470,841
-0.15(-2.24%)
Mar 27, 2012
6.770
6.830
6.690
6.710
527,042
-0.06(-0.89%)
Mar 26, 2012
6.730
6.800
6.600
6.770
779,308
+0.14(+2.11%)
Mar 23, 2012
6.520
6.640
6.432
6.630
692,334
+0.10(+1.53%)
Mar 22, 2012
6.600
6.700
6.510
6.530
661,174
-0.17(-2.54%)
Mar 21, 2012
6.850
6.880
6.660
6.700
749,806
-0.10(-1.47%)
Mar 20, 2012
6.790
6.840
6.690
6.800
548,117
-0.06(-0.87%)
Mar 19, 2012
6.810
6.960
6.750
6.860
902,367
+0.04(+0.59%)
Mar 16, 2012
6.780
6.840
6.690
6.820
1,174,299
+0.08(+1.19%)
Mar 15, 2012
6.640
6.760
6.500
6.740
1,251,644
+0.14(+2.12%)
Mar 14, 2012
6.860
6.930
6.550
6.600
1,074,222
-0.24(-3.51%)
Mar 13, 2012
6.520
6.930
6.520
6.840
1,314,919
+0.34(+5.23%)
Mar 12, 2012
6.720
6.770
6.460
6.500
1,176,377
-0.26(-3.85%)
Mar 09, 2012
6.770
6.830
6.651
6.760
882,319
+0.07(+1.05%)
Mar 08, 2012
6.800
6.880
6.600
6.690
831,751
-0.02(-0.30%)
Mar 07, 2012
6.460
6.740
6.420
6.710
1,028,014
+0.26(+4.03%)
Mar 06, 2012
6.320
6.490
6.280
6.450
1,458,204
+0.00(+0.00%)
Mar 05, 2012
6.740
6.770
6.400
6.450
2,053,188
-0.36(-5.29%)
Mar 02, 2012
7.080
7.101
6.780
6.810
1,772,517
-0.25(-3.54%)
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
.