RMBS

Rambus Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
Rambus Inc RMBS NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
1.51 9.16% 18.00 19:59:59
Open Price Low Price High Price Close Price Previous Close
16.62 16.53 17.69 17.48 16.49
more quote information »

RMBS Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week15.8617.6915.5616.131,227,0772.1413.49%
1 Month15.3417.6914.85515.81810,7582.6617.34%
3 Months13.4117.6913.0814.72607,8794.5934.23%
6 Months15.5717.6913.0814.64646,6612.4315.61%
1 Year12.5517.698.0514.08733,6425.4543.43%
3 Years14.9017.697.1712.61716,2103.1020.81%
5 Years11.7617.697.1712.70709,4716.2453.06%

RMBS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 04 2020 17.48 0.99 6.0% 16.62 17.69 16.53 1,541,342
Dec 03 2020 16.49 0.06 0.37% 16.43 16.53 16.225 1,186,589
Dec 02 2020 16.43 0.42 2.62% 16.03 16.54 15.85 1,030,835
Dec 01 2020 16.01 0.29 1.84% 15.86 16.23 15.81 2,460,694
Nov 30 2020 15.72 -0.30 -1.87% 15.91 16.20 15.56 881,310
Nov 27 2020 16.02 0.21 1.33% 15.86 16.11 15.86 575,955
Nov 25 2020 15.81 -0.29 -1.8% 15.60 16.00 15.495 1,201,604
Nov 24 2020 16.10 0.06 0.37% 16.18 16.21 16.02 631,229
Nov 23 2020 16.04 0.22 1.39% 15.99 16.14 15.83 760,609
Nov 20 2020 15.82 0.07 0.44% 15.60 15.96 15.58 536,006
Nov 19 2020 15.75 0.36 2.34% 15.30 15.76 15.27 461,413
Nov 18 2020 15.39 -0.37 -2.35% 15.82 15.86 15.39 573,669
Nov 17 2020 15.76 -0.19 -1.19% 15.83 15.89 15.655 623,082
Nov 16 2020 15.95 0.31 1.95% 15.66 15.99 15.66 587,364
Nov 13 2020 15.645 0.20 1.26% 15.65 15.73 15.29 814,683
Nov 12 2020 15.45 0.16 1.05% 15.36 15.55 15.33 574,038
Nov 11 2020 15.29 0.31 2.07% 15.15 15.33 15.1399 507,975
Nov 10 2020 14.98 -0.07 -0.47% 15.01 15.19 14.855 640,613
Nov 09 2020 15.05 0.03 0.2% 15.54 15.78 15.04 805,403
Nov 06 2020 15.02 -0.28 -1.83% 15.34 15.39 14.88 551,340
See More Historical Prices »


Your Recent History
NASDAQ
RMBS
Rambus
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.