RMBS

Rambus Historical Data

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
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 Low Price High Price Open Price Previous Close Last Traded
0.00 0.0% 14.76 0.00 0.00 0.00 14.76 04:00:00
more quote information »

RMBS Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week14.5714.8114.300114.59472,5320.191.3%
1 Month15.2715.5014.1514.71472,774-0.51-3.34%
3 Months14.9616.5013.8915.10643,160-0.20-1.34%
6 Months16.0116.988.0513.74787,559-1.25-7.81%
1 Year12.0116.988.0513.69703,8362.7522.9%
3 Years12.8316.987.1712.56726,9081.9315.04%
5 Years13.1016.987.1712.48739,0961.6612.67%

RMBS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 31 2020 14.76 0.22 1.51% 14.51 14.77 14.35 658,056
Jul 30 2020 14.54 -0.02 -0.1% 14.36 14.56 14.33 477,714
Jul 29 2020 14.555 0.22 1.5% 14.39 14.68 14.34 601,166
Jul 28 2020 14.34 -0.30 -2.05% 14.51 14.72 14.3001 321,010
Jul 27 2020 14.64 0.21 1.46% 14.57 14.81 14.55 304,715
Jul 24 2020 14.43 -0.20 -1.37% 14.54 14.64 14.39 456,224
Jul 23 2020 14.63 -0.06 -0.41% 14.68 14.87 14.52 646,017
Jul 22 2020 14.69 -0.27 -1.8% 14.94 15.0378 14.61 454,922
Jul 21 2020 14.96 -0.10 -0.66% 15.18 15.37 14.87 545,488
Jul 20 2020 15.06 0.47 3.19% 14.57 15.11 14.40 474,445
Jul 17 2020 14.595 -0.07 -0.44% 14.61 14.86 14.56 316,236
Jul 16 2020 14.66 -0.22 -1.45% 14.78 14.85 14.575 419,660
Jul 15 2020 14.875 0.23 1.54% 14.83 14.96 14.43 463,400
Jul 14 2020 14.65 0.13 0.9% 14.42 14.65 14.15 439,509
Jul 13 2020 14.52 -0.31 -2.09% 14.95 15.16 14.50 530,743
Jul 10 2020 14.83 -0.11 -0.74% 15.02 15.15 14.64 397,760
Jul 09 2020 14.94 0.09 0.61% 14.89 15.00 14.66 559,949
Jul 08 2020 14.85 0.20 1.37% 14.69 14.875 14.45 494,757
Jul 07 2020 14.65 -0.47 -3.11% 15.00 15.50 14.62 453,728
Jul 06 2020 15.12 0.09 0.6% 15.27 15.39 15.03 382,008
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.