RMBS - Rambus Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 23, 201911.3812.0211.2711.3211.32653,691
Apr 22, 201911.8511.8911.7811.8211.82944,800
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
Dec 31, 20187.717.917.637.677.671,418,400
Dec 28, 20187.687.897.657.717.711,116,100
Dec 27, 20187.527.687.507.687.681,250,600
Dec 26, 20187.287.657.177.617.611,205,300
Dec 24, 20187.347.447.257.257.25586,600
Dec 21, 20187.537.587.337.387.383,752,400
Dec 20, 20187.617.717.487.537.53675,000
Dec 19, 20187.787.877.547.597.59859,800
Dec 18, 20187.988.137.767.797.79984,100
Dec 17, 20187.968.097.867.887.88729,200
Dec 14, 20187.998.217.957.977.97371,200
Dec 13, 20188.268.278.058.078.07490,000
Dec 12, 20188.218.338.168.198.19569,100
Dec 11, 20188.288.428.108.128.12569,000
Dec 10, 20188.208.308.118.168.16866,000
Dec 07, 20188.348.468.188.198.19537,700
Dec 06, 20188.258.458.238.338.33587,100
Dec 04, 20188.888.968.408.418.41547,000
Dec 03, 20188.818.938.708.928.92515,000
Nov 30, 20188.638.748.498.728.72502,700
Nov 29, 20188.618.838.618.648.64669,400
Nov 28, 20188.608.668.358.668.66647,000
Nov 27, 20188.338.678.278.588.58568,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...