Rambus (RMBS)

Add to Watchlists Create an Alert
7.74 -0.02  -0.26%   NASDAQ May 24, 8:00PM BATS Real time Currency in USD

Rambus Price:

7.74 for May 24, 2013
View Full Chart

Rambus Price Chart

    Rambus Historical Price Data

    Pro Data Export
    Dates:  to
    Viewing 1 of 162   First  Previous First    Next  Last   Last

    There is no data for the selected date range.

    Date Open High Low Close Volume
    May 24, 2013 7.72 7.79 7.66 7.74 562885.0
    May 23, 2013 7.67 7.81 7.50 7.76 842431.0
    May 22, 2013 8.01 8.14 7.71 7.80 986374.0
    May 21, 2013 7.97 8.08 7.95 8.02 926575.0
    May 20, 2013 7.90 8.10 7.90 7.99 900606.0
    May 17, 2013 8.04 8.08 7.92 7.97 989877.0
    May 16, 2013 7.97 8.02 7.88 8.00 1.041M
    May 15, 2013 7.87 8.02 7.81 7.99 1.290M
    May 14, 2013 8.15 8.155 7.88 7.96 1.234M
    May 13, 2013 8.00 8.19 8.00 8.07 959107.0
    May 10, 2013 7.72 8.02 7.66 8.01 1.215M
    May 9, 2013 7.69 7.81 7.48 7.68 1.017M
    May 8, 2013 7.52 7.79 7.42 7.69 849343.0
    May 7, 2013 7.60 7.635 7.40 7.57 1.368M
    May 6, 2013 7.20 7.66 7.12 7.51 1.810M
    May 3, 2013 7.04 7.25 7.01 7.179 1.505M
    May 2, 2013 6.72 6.99 6.680 6.95 1.053M
    May 1, 2013 6.96 7.09 6.785 6.83 1.136M
    April 30, 2013 6.85 7.00 6.78 6.96 1.029M
    April 29, 2013 6.66 7.00 6.650 6.82 1.078M
    April 26, 2013 6.33 6.658 6.33 6.59 1.303M
    April 25, 2013 6.17 6.52 6.104 6.35 1.008M
    April 24, 2013 6.03 6.18 6.03 6.17 704491.0
    April 23, 2013 6.05 6.130 5.97 6.04 1.038M
    April 22, 2013 6.03 6.08 5.88 5.98 1.363M

    About Price

    The price of one share of stock, which is set by buyers and sellers in the market. Share price can be used to find a company's total market value, as represented by market capitalization. Prices of a stock will move throughout the day.

    Investors generally buy a stock they feel is "undervalued", and sell a stock they feel is "overvalued". For instance, if the price of AAPL is $600 dollars, it means the cost to purchase one share of Apple is $600 dollars.

    Learn More

    Get data for

    RMBS Price Benchmarks

    Companies
    Micron Technology 11.59
    Lattice Semiconductor 4.96
    Cabot Microelectronics Corporation 35.61

    RMBS Price Range, Past 5 Years

    Minimum 3.940 Jul 26 2012
    Maximum 25.04 Apr 23 2010
    Average 13.55