RMBS - Rambus Inc.

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 22, 201715.2815.5015.2815.4115.41696,400
Nov 21, 201715.0615.3915.0015.3515.351,393,600
Nov 20, 201714.7215.1014.7215.0715.071,162,700
Nov 17, 201714.6814.9514.5814.7814.781,479,100
Nov 16, 201714.5514.8214.5414.7214.72949,900
Nov 15, 201714.4814.8514.3114.4914.495,844,200
Nov 14, 201714.5214.8314.4114.5614.561,348,300
Nov 13, 201714.4314.6714.4214.6114.61557,400
Nov 10, 201714.4214.6314.4214.4814.48403,300
Nov 09, 201714.4414.5214.2314.4414.44529,500
Nov 08, 201714.4214.6114.3914.5914.59461,200
Nov 07, 201714.5614.6214.3414.4314.43460,300
Nov 06, 201714.6614.6914.5014.6314.63774,600
Nov 03, 201714.6914.6914.4614.5314.53580,900
Nov 02, 201714.5414.8914.4014.7114.71910,500
Nov 01, 201714.7014.9014.5514.6614.66908,900
Oct 31, 201714.5014.7714.4714.7114.711,712,400
Oct 30, 201714.0614.5014.0614.4714.471,717,000
Oct 27, 201713.9514.1013.8514.0714.07646,400
Oct 26, 201714.2214.3813.9113.9213.92764,200
Oct 25, 201714.4014.5014.1714.2014.201,460,600
Oct 24, 201713.9914.4713.7614.4114.412,723,600
Oct 23, 201713.7213.9513.6713.7513.751,491,900
Oct 20, 201713.7213.8113.6513.7013.70458,100
Oct 19, 201713.5613.6613.4613.5813.58693,300
Oct 18, 201713.6813.7213.4513.7013.70459,200
Oct 17, 201713.5913.6613.5713.6413.64365,000
Oct 16, 201713.6913.7113.5413.6413.64437,600
Oct 13, 201713.6813.7413.6413.6713.671,031,000
Oct 12, 201713.6413.7613.6413.6813.68353,800
Oct 11, 201713.6513.7413.5113.6513.65470,200
Oct 10, 201713.6513.7713.5413.7513.75577,800
Oct 09, 201713.5513.6713.5413.5513.55371,300
Oct 06, 201713.5413.6413.4413.5613.56456,800
Oct 05, 201713.7513.7513.5913.6113.61390,100
Oct 04, 201713.6613.7013.5913.7013.70765,400
Oct 03, 201713.5713.7013.5513.6913.69559,600
Oct 02, 201713.3413.5813.3213.5713.57679,700
Sep 29, 201713.4813.5213.3013.3513.35683,300
Sep 28, 201713.2613.5113.2413.5013.50534,700
Sep 27, 201713.2113.4313.1313.3413.34706,200
Sep 26, 201713.1113.1713.0513.1113.11537,500
Sep 25, 201712.9413.1012.9213.0013.00708,900
Sep 22, 201712.8613.1212.8513.0313.031,210,600
Sep 21, 201713.3413.4113.3113.3413.34690,300
Sep 20, 201713.5813.5813.2313.3513.35767,400
Sep 19, 201713.5913.6413.4713.5813.58651,800
Sep 18, 201713.4513.6013.3713.5213.52904,700
Sep 15, 201713.1813.4513.1013.3813.381,925,700
Sep 14, 201713.1313.1613.0813.1513.15822,300
Sep 13, 201713.1613.1913.1013.1613.16529,300
Sep 12, 201713.0513.2113.0413.1613.16572,400
Sep 11, 201712.9113.1612.8813.0513.05558,200
Sep 08, 201712.8812.9312.8112.8712.87829,100
Sep 07, 201713.0313.0812.8612.8612.86870,800
Sep 06, 201713.0413.1913.0313.0613.06466,300
Sep 05, 201713.1113.1912.9813.0413.04520,000
Sep 01, 201713.0013.2012.9813.1613.16588,200
Aug 31, 201712.9613.0812.9212.9712.97450,100
Aug 30, 201712.8712.9512.8312.9512.95307,500
Aug 29, 201712.7212.9012.6912.8812.88411,600
Aug 28, 201712.8012.8312.7312.8112.81282,800
Aug 25, 201712.8012.8512.7212.7712.77294,100
Aug 24, 201712.7012.8612.6912.7512.75343,000
Aug 23, 201712.6312.7112.6012.6612.66313,900
Aug 22, 201712.6512.7312.6412.7312.73251,000
Aug 21, 201712.6312.6812.5812.6112.61399,400
Aug 18, 201712.6212.7412.6212.6212.62483,400
Aug 17, 201712.7912.9412.6812.6812.68546,300
Aug 16, 201712.8312.8812.8012.8412.84590,700
Aug 15, 201712.7712.8712.7012.8212.82402,600
Aug 14, 201712.7512.8312.7112.7512.75475,000
Aug 11, 201712.6412.6912.5512.6312.63424,400
Aug 10, 201712.6812.7312.5912.6212.62701,500
Aug 09, 201712.6812.8512.6812.7612.76533,200
Aug 08, 201712.8412.9912.7712.7912.79380,000
Aug 07, 201712.7812.9812.7612.8412.84374,100
Aug 04, 201712.7512.8812.6812.7712.77344,100
Aug 03, 201712.8312.8312.6412.7512.75581,300
Aug 02, 201712.9212.9612.7812.7912.791,154,200
Aug 01, 201712.9312.9612.8412.8912.89385,900
Jul 31, 201712.9813.0312.8712.8912.89786,500
Jul 28, 201712.9813.0912.9212.9712.97539,600
Jul 27, 201713.2213.3112.9913.0713.07837,200
Jul 26, 201713.2313.3413.0413.1813.181,034,600
Jul 25, 201713.1813.3012.7613.1913.192,538,800
Jul 24, 201712.4912.6912.4012.6412.64835,700
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...