RMBS - Rambus Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 201913.6313.6913.1613.2513.251,053,900
Sep 19, 201913.6413.9113.5713.5913.59503,200
Sep 18, 201913.7414.1513.4613.6413.64883,700
Sep 17, 201913.8413.9213.5613.6913.69654,300
Sep 16, 201913.8714.0713.6713.9313.93757,400
Sep 13, 201913.3014.2913.2713.9913.992,555,900
Sep 12, 201912.8013.4412.6513.3013.30648,100
Sep 11, 201913.1513.2312.9413.2313.23751,600
Sep 10, 201912.5213.0812.4513.0513.051,031,800
Sep 09, 201912.5012.8312.4212.5412.54648,800
Sep 06, 201912.5712.7012.4212.4312.43556,900
Sep 05, 201912.7212.8812.5012.5212.52862,400
Sep 04, 201912.7012.8612.4512.5212.52516,600
Sep 03, 201912.4312.6612.2912.5712.57524,700
Aug 30, 201912.2912.6512.2912.5412.54828,700
Aug 29, 201911.5612.2211.5112.1912.191,088,100
Aug 28, 201911.3211.4211.2311.3211.32780,700
Aug 27, 201911.6311.6811.3411.3511.35680,500
Aug 26, 201911.7611.8011.5111.5611.56307,600
Aug 23, 201912.0912.1711.5311.5611.56717,100
Aug 22, 201912.3712.4112.0812.1812.18421,400
Aug 21, 201912.4412.4812.3212.3712.37449,300
Aug 20, 201912.3812.4812.3112.3412.34431,300
Aug 19, 201912.3912.5512.3712.4012.40614,200
Aug 16, 201912.1812.3412.1212.2312.23598,600
Aug 15, 201912.2212.3312.0612.0912.09451,000
Aug 14, 201912.0712.2712.0712.2012.20546,900
Aug 13, 201911.9512.3611.9212.3112.31500,400
Aug 12, 201911.8912.0411.8911.9911.99444,400
Aug 09, 201912.1712.2011.9311.9811.98428,400
Aug 08, 201912.3012.3912.1812.2412.24372,500
Aug 07, 201911.8212.2311.7612.1712.17360,100
Aug 06, 201912.0712.3011.8711.9511.95360,500
Aug 05, 201912.0112.1611.8511.9311.93609,800
Aug 02, 201912.2312.4112.0912.2912.29668,700
Aug 01, 201912.4813.0212.3612.3912.39639,200
Jul 31, 201912.8812.8812.4112.4612.461,397,200
Jul 30, 201912.3913.1612.2512.8612.86787,800
Jul 29, 201913.0013.0412.7812.8912.89667,800
Jul 26, 201913.0013.1512.9112.9812.98515,100
Jul 25, 201913.0613.0612.8712.9712.97427,800
Jul 24, 201912.7513.1512.7313.1113.11724,500
Jul 23, 201912.8012.8412.6812.7112.71512,900
Jul 22, 201912.5812.8012.5312.6912.69411,800
Jul 19, 201912.3612.6912.2712.5312.53630,000
Jul 18, 201912.1112.4012.0712.3812.38482,500
Jul 17, 201912.1012.1712.0212.0712.07350,800
Jul 16, 201912.0612.1411.9012.0812.08376,800
Jul 15, 201912.1312.1611.9912.1012.10344,900
Jul 12, 201911.9512.1311.9512.0712.07313,600
Jul 11, 201912.1312.1711.9111.9511.95362,600
Jul 10, 201912.0712.2412.0012.1212.12285,300
Jul 09, 201911.7811.9811.7611.9411.94269,700
Jul 08, 201912.0912.1511.8311.8711.87288,200
Jul 05, 201912.0012.2211.9012.1512.15295,800
Jul 03, 201912.0612.1611.9012.1412.14158,900
Jul 02, 201912.1912.2112.0012.1112.11282,500
Jul 01, 201912.3312.4912.1712.2712.27652,600
Jun 28, 201912.1912.2212.0012.0412.041,489,900
Jun 27, 201911.9612.2411.9212.1012.10563,100
Jun 26, 201911.6711.9811.5411.9411.94421,600
Jun 25, 201911.6711.9011.4811.5011.50475,700
Jun 24, 201911.6611.7411.5011.5511.55293,500
Jun 21, 201911.7511.8411.5911.6611.66603,300
Jun 20, 201911.9912.0011.7811.8111.81268,500
Jun 19, 201911.7611.8511.6611.7911.79290,500
Jun 18, 201911.2811.7811.2411.7011.70362,300
Jun 17, 201911.4911.5811.2311.2411.24328,500
Jun 14, 201911.7411.7411.4511.4711.47328,700
Jun 13, 201911.8511.9211.7511.9011.90335,400
Jun 12, 201911.8412.0311.6611.7411.74241,200
Jun 11, 201912.1112.1611.8011.9011.90402,600
Jun 10, 201911.9212.1711.8811.9611.96471,900
Jun 07, 201911.8511.9811.7611.8711.87461,100
Jun 06, 201911.9311.9611.7211.7911.79405,000
Jun 05, 201911.8711.9511.5611.8811.88665,900
Jun 04, 201911.1611.9211.1611.8711.871,327,700
Jun 03, 201911.3911.4610.9611.0011.00935,300
May 31, 201911.2611.6111.1711.3611.36577,200
May 30, 201911.1111.4411.0911.4011.40807,500
May 29, 201910.7811.0910.7511.0611.06668,700
May 28, 201910.9911.0610.8310.8510.85329,100
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...