U.S. Markets closed

Rambus Inc. (RMBS)


NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
12.61-0.07 (-0.55%)
At close: 4:00PM EDT
People also watch
AMCCXLNXJNPRQLGCLSI
DateOpenHighLowClose*Adj Close**Volume
Jul 21, 201712.7712.7912.5512.6112.61620,500
Jul 20, 201712.6512.7112.6012.6812.68622,800
Jul 19, 201712.6212.7312.5412.6412.64552,500
Jul 18, 201712.6012.7312.5012.6012.60776,100
Jul 17, 201712.7412.8012.5512.6312.631,205,900
Jul 14, 201712.8312.9112.7612.7712.77727,000
Jul 13, 201712.9513.0212.7412.8012.801,012,700
Jul 12, 201712.9013.0512.7912.9712.971,227,500
Jul 11, 201712.6712.9012.5812.8512.851,568,300
Jul 10, 201712.5612.7612.4412.7212.723,048,500
Jul 07, 201711.3612.9811.3512.4512.457,240,200
Jul 06, 201711.3011.5211.3011.3311.33803,200
Jul 05, 201711.3511.5011.3311.4311.43779,300
Jul 03, 201711.4811.5511.3311.3311.33487,800
Jun 30, 201711.5611.5911.4211.4311.43693,300
Jun 29, 201711.7211.7311.3911.5511.55710,400
Jun 28, 201711.6911.7911.6211.7411.74586,800
Jun 27, 201711.7411.8111.6011.6211.62722,000
Jun 26, 201711.8711.9211.7311.7711.77475,900
Jun 23, 201711.7211.8711.7111.8411.84849,700
Jun 22, 201711.8311.9511.7111.7111.71510,800
Jun 21, 201711.8111.9311.7811.8411.84454,600
Jun 20, 201711.9111.9411.7111.7511.75518,600
Jun 19, 201711.8611.9711.8511.9411.94376,200
Jun 16, 201711.7411.8511.6911.7911.79917,800
Jun 15, 201711.7211.9011.6411.8611.86448,800
Jun 14, 201712.0812.1311.8011.8911.89699,300
Jun 13, 201712.1012.2111.9812.0912.09508,800
Jun 12, 201712.0612.1911.9312.0712.07909,000
Jun 09, 201712.1812.3211.9512.1312.131,000,100
Jun 08, 201712.0612.1711.9812.1512.15892,100
Jun 07, 201712.0812.1211.9712.0112.01491,500
Jun 06, 201712.0212.1911.9912.0712.07553,500
Jun 05, 201712.1812.2512.0712.1112.11627,200
Jun 02, 201712.0512.2712.0412.1812.18594,500
Jun 01, 201711.8812.0411.8312.0412.04579,000
May 31, 201712.0412.0711.8211.8411.84622,700
May 30, 201711.8912.0611.8912.0012.00510,600
May 26, 201712.1212.1911.9311.9411.94638,100
May 25, 201712.2312.2812.1112.1312.13452,900
May 24, 201712.1412.2112.0612.1712.17620,600
May 23, 201712.0612.2011.9812.1312.13588,900
May 22, 201712.1012.1711.9812.0612.06815,300
May 19, 201712.0712.2112.0712.0812.08602,400
May 18, 201711.8512.1211.8512.0412.04842,300
May 17, 201712.1912.2711.8811.8811.88936,400
May 16, 201712.4912.5012.2212.3412.34792,200
May 15, 201712.2412.5112.2412.4312.433,751,600
May 12, 201712.5112.5512.1912.2512.251,396,900
May 11, 201712.6512.6512.4412.4612.463,183,300
May 10, 201712.5512.6112.4812.5312.531,574,700
May 09, 201712.6012.6312.4312.4812.48846,800
May 08, 201712.4912.5612.4112.4212.42537,600
May 05, 201712.5512.5912.4912.5212.52600,700
May 04, 201712.5512.6212.4312.5012.50520,000
May 03, 201712.5712.7112.5212.5412.54701,500
May 02, 201712.5712.7012.5412.6512.65782,600
May 01, 201712.5412.6012.4012.5512.55623,200
Apr 28, 201712.7512.8112.5112.5212.52659,100
Apr 27, 201712.7912.9612.7512.8112.81873,900
Apr 26, 201712.4912.7312.3312.6912.691,177,800
Apr 25, 201713.2813.4112.5212.5512.551,567,100
Apr 24, 201713.1413.3012.9613.2813.28988,700
Apr 21, 201713.0013.0612.7212.9412.94477,100
Apr 20, 201712.8913.0812.8413.0113.01770,500
Apr 19, 201712.7012.9112.7012.8112.81602,300
Apr 18, 201712.5712.7212.5412.6712.67542,500
Apr 17, 201712.3712.5612.3512.5412.54431,100
Apr 13, 201712.5312.5912.3012.3512.35586,400
Apr 12, 201712.7512.7812.5512.5812.58378,800
Apr 11, 201712.7312.8112.5812.8012.80355,300
Apr 10, 201712.8112.9012.7112.8112.81295,500
Apr 07, 201712.8012.9112.7712.8612.86484,100
Apr 06, 201712.6312.8512.4812.8512.85664,000
Apr 05, 201712.8512.9212.6312.6412.64488,300
Apr 04, 201712.8412.9412.7312.8112.81435,300
Apr 03, 201713.1413.1412.8012.8612.86471,900
Mar 31, 201713.0413.1812.9813.1413.14599,100
Mar 30, 201712.9313.0512.9113.0413.04325,700
Mar 29, 201712.9412.9912.8612.9212.92327,100
Mar 28, 201712.8712.9612.7812.9612.96370,200
Mar 27, 201712.7812.9712.6812.9212.92294,000
Mar 24, 201712.9213.0612.8612.9412.94476,200
Mar 23, 201712.7612.9512.6912.8212.82505,800
Mar 22, 201712.8712.9912.6612.7612.76452,400
Mar 21, 201713.2913.3112.8512.8712.87907,700
Mar 20, 201713.1913.3013.0913.2313.23360,700
Mar 17, 201713.0613.2913.0113.2413.241,434,100
Mar 16, 201713.1813.2313.0213.1013.10473,900
Mar 15, 201713.1213.2413.0613.1413.14582,900
Mar 14, 201712.9813.1012.8313.0613.06282,000
Mar 13, 201713.1013.1713.0013.1013.10475,400
Mar 10, 201713.1613.2513.0713.1313.13369,500
Mar 09, 201713.1213.2013.0713.1013.10470,100
Mar 08, 201713.1313.2413.0513.1413.14683,200
Mar 07, 201713.1413.2613.0313.1013.10939,500
Mar 06, 201712.7112.8412.7012.8012.80587,200
Mar 03, 201712.8512.8512.7512.8112.81521,200
Mar 02, 201713.0113.0412.8212.8512.85795,400
Mar 01, 201712.6312.9712.4312.9512.951,191,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...