RMBS - Rambus Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 24, 201910.9311.0410.8210.9410.94695,400
May 23, 201910.9411.0610.7710.8710.87466,300
May 22, 201911.3111.3811.0811.0911.09321,800
May 21, 201911.2211.4211.1911.4111.41655,900
May 20, 201910.9611.2110.9311.0811.08809,600
May 17, 201911.5311.6211.2211.2211.22432,000
May 16, 201911.5911.6611.3411.6011.60580,100
May 15, 201911.3811.7011.2711.6311.63505,400
May 14, 201911.1211.4211.0811.3511.35773,500
May 13, 201911.3811.4611.0111.0111.01699,300
May 10, 201911.6111.7011.3911.6411.64392,600
May 09, 201911.4611.7211.4611.6511.65779,100
May 08, 201911.6911.8011.6111.6111.61682,700
May 07, 201911.5111.7311.5111.7211.72836,400
May 06, 201911.4011.6511.3811.6311.63639,900
May 03, 201911.4011.7211.3511.7011.701,145,900
May 02, 201911.4011.6111.3611.3911.39680,600
May 01, 201911.5311.5811.4311.5011.501,000,600
Apr 30, 201911.3411.5111.3011.4611.46408,600
Apr 29, 201911.5311.5611.3511.3711.37344,800
Apr 26, 201911.4511.5611.3411.5011.50481,500
Apr 25, 201911.5511.6911.3211.5811.58785,200
Apr 24, 201911.4911.7811.3011.5611.56944,100
Apr 23, 201911.3812.0211.2511.3811.381,547,700
Apr 22, 201911.8511.8911.7811.8211.82950,100
Apr 18, 201911.6911.9011.6611.8911.89774,400
Apr 17, 201911.8211.8211.5911.7411.74897,100
Apr 16, 201911.4311.6911.3811.6711.67495,400
Apr 15, 201911.3811.4211.2511.3511.35353,300
Apr 12, 201911.2711.4211.1911.3811.38461,000
Apr 11, 201911.1511.2811.0711.1511.15484,400
Apr 10, 201910.8611.1610.8611.1511.15554,800
Apr 09, 201910.8710.9510.8210.9010.90606,100
Apr 08, 201910.8310.9410.7410.9210.92352,400
Apr 05, 201910.7611.0110.7610.8710.87506,000
Apr 04, 201911.0111.0910.9210.9310.93779,600
Apr 03, 201911.0011.2710.9611.0711.07599,400
Apr 02, 201910.8110.9010.6910.8710.87452,000
Apr 01, 201910.5310.8310.5010.8010.80516,700
Mar 29, 201910.3010.5010.2610.4510.45845,300
Mar 28, 201910.3010.4210.1610.2210.22523,300
Mar 27, 201910.4010.4610.2010.3410.34622,000
Mar 26, 201910.3710.5010.3110.3910.39457,900
Mar 25, 201910.3410.3610.1810.3210.32502,100
Mar 22, 201910.7610.7910.3510.3610.361,166,900
Mar 21, 201910.5610.9210.5610.8410.841,843,400
Mar 20, 201910.7210.7310.4910.5610.561,632,500
Mar 19, 201910.8510.9310.6710.7210.72791,500
Mar 18, 201910.7510.8610.5010.8110.811,077,200
Mar 15, 201910.5210.8110.4710.7510.753,687,500
Mar 14, 201910.3610.4710.3610.4610.46612,800
Mar 13, 201910.1610.3810.1210.3710.37838,700
Mar 12, 201910.3710.4210.0710.1410.143,067,800
Mar 11, 20199.9310.359.9310.3310.332,040,400
Mar 08, 20199.689.949.579.939.932,795,400
Mar 07, 20199.869.949.759.789.781,818,800
Mar 06, 201910.2110.219.859.899.892,305,900
Mar 05, 201910.3010.3410.1910.2210.22789,500
Mar 04, 201910.4210.5110.2810.2910.291,411,600
Mar 01, 201910.3610.4110.2210.3810.38756,700
Feb 28, 201910.1710.3510.1110.2710.271,774,300
Feb 27, 201910.2710.3910.1610.2210.22674,500
Feb 26, 201910.5510.6010.3110.3210.321,319,000
Feb 25, 201910.7310.8310.5810.5910.59986,400
Feb 22, 201910.5810.6310.4910.6110.61705,700
Feb 21, 201910.4910.5610.3410.5110.51695,100
Feb 20, 201910.3510.5510.3310.5010.50865,900
Feb 19, 201910.1110.3510.0710.3210.32917,900
Feb 15, 201910.1610.1910.0610.1510.15708,000
Feb 14, 201910.0210.139.9610.1010.10636,600
Feb 13, 20199.9110.139.9110.0210.02593,500
Feb 12, 20199.869.999.829.909.90560,100
Feb 11, 20199.849.889.749.799.79507,000
Feb 08, 20199.9110.029.729.839.83664,400
Feb 07, 20199.9710.109.9010.0510.051,061,800
Feb 06, 20199.7610.179.7110.1210.121,581,500
Feb 05, 20199.389.749.379.729.721,467,900
Feb 04, 20199.379.429.269.389.38690,000
Feb 01, 20199.059.409.039.389.381,252,600
Jan 31, 20198.949.038.749.029.021,832,100
Jan 30, 20198.709.118.578.978.972,399,700
Jan 29, 20198.338.618.158.498.496,963,100
Jan 28, 20198.709.058.678.828.822,799,200
Jan 25, 20198.758.998.738.908.902,084,400
Jan 24, 20198.488.818.488.698.691,803,500
Jan 23, 20198.488.538.358.398.39527,300
Jan 22, 20198.508.558.388.478.47980,900
Jan 18, 20198.278.628.208.608.601,947,300
Jan 17, 20198.148.288.088.228.221,097,400
Jan 16, 20198.178.288.118.168.16627,500
Jan 15, 20198.268.308.148.158.15458,900
Jan 14, 20198.248.298.188.228.22486,100
Jan 11, 20198.248.428.228.308.30984,400
Jan 10, 20198.218.308.218.278.27564,100
Jan 09, 20198.288.308.218.268.26727,600
Jan 08, 20198.118.258.068.218.21783,900
Jan 07, 20198.038.147.978.078.07817,000
Jan 04, 20197.928.097.928.028.02800,200
Jan 03, 20197.897.917.627.837.83664,000
Jan 02, 20197.558.137.558.018.01777,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...