Rambus Historical Data - RMBS

Best deals to access real time data!
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
CHART Trader
Monthly Subscription
for only
$30.66
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Rambus Inc RMBS NASDAQ Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  0.065 0.45% 14.425 14.48 14.2642 14.41 14.36 11:21:01
more quote information »

RMBS Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week14.0914.5714.007614.34353,1480.3352.38%
1 Month13.8914.5713.3414.06522,6180.5353.85%
3 Months13.6914.8312.4513.70524,6260.7355.37%
6 Months12.8014.8311.2313.24562,3881.6312.7%
1 Year8.4814.838.1511.76634,7365.9570.11%
3 Years13.4715.507.1712.28718,2630.9557.09%
5 Years10.5815.507.1712.38718,6783.8536.34%

RMBS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 22 2020 14.36 0.07 0.49% 14.45 14.57 14.295 363,418
Jan 21 2020 14.29 -0.08 -0.56% 14.27 14.41 14.22 303,988
Jan 17 2020 14.37 0.04 0.28% 14.45 14.45 14.21 319,132
Jan 16 2020 14.33 0.31 2.21% 14.09 14.3798 14.0076 426,054
Jan 15 2020 14.02 -0.25 -1.75% 14.28 14.34 13.855 476,891
Jan 14 2020 14.27 -0.19 -1.31% 14.36 14.43 14.13 489,233
Jan 13 2020 14.46 0.33 2.34% 14.16 14.57 14.02 1,197,128
Jan 10 2020 14.13 -0.06 -0.42% 14.19 14.30 13.945 409,336
Jan 09 2020 14.19 0.40 2.9% 13.92 14.56 13.89 1,206,658
Jan 08 2020 13.79 -0.12 -0.86% 13.88 14.00 13.77 415,927
Jan 07 2020 13.91 0.26 1.9% 13.68 14.015 13.55 439,221
Jan 06 2020 13.65 -0.17 -1.23% 13.63 13.72 13.34 640,485
Jan 03 2020 13.82 -0.11 -0.79% 13.73 13.93 13.68 413,650
Jan 02 2020 13.93 0.15 1.13% 13.96 13.96 13.70 270,106
Dec 31 2019 13.775 0.08 0.55% 13.66 13.85 13.54 628,868
Dec 30 2019 13.70 -0.07 -0.51% 13.80 13.865 13.65 559,321
Dec 27 2019 13.77 -0.31 -2.2% 14.09 14.17 13.71 335,104
Dec 26 2019 14.08 0.19 1.37% 13.89 14.15 13.88 596,010
Dec 24 2019 13.89 0.11 0.8% 13.75 13.89 13.63 162,552
Dec 23 2019 13.78 0.10 0.73% 13.68 13.84 13.515 468,793
See More Historical Prices »


Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.