Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rambus Inc (NQ: RMBS )

56.15 +1.90 (+3.49%)
Streaming Delayed Price Updated: 2:50 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2014 11.95 12.13 11.84 12.10 771,084 +0.15(+1.26%)
May 29, 2014 11.97 12.14 11.86 11.95 692,121 +0.00(+0.00%)
May 28, 2014 11.92 12.11 11.76 11.95 644,769 -0.02(-0.17%)
May 27, 2014 11.84 12.00 11.77 11.97 554,240 +0.21(+1.79%)
May 23, 2014 11.52 11.76 11.76 11.76 492,900 +0.09(+0.77%)
May 22, 2014 11.45 11.67 11.41 11.67 301,552 +0.29(+2.55%)
May 21, 2014 11.32 11.48 11.20 11.38 803,139 +0.06(+0.53%)
May 20, 2014 11.60 11.64 11.22 11.32 1,293,778 -0.32(-2.79%)
May 19, 2014 11.49 11.79 11.42 11.64 721,233 +0.15(+1.35%)
May 16, 2014 11.41 11.58 11.33 11.49 1,037,377 +0.04(+0.35%)
May 15, 2014 11.68 11.76 11.25 11.45 1,454,299 -0.22(-1.89%)
May 14, 2014 12.03 12.08 11.66 11.67 951,853 -0.38(-3.15%)
May 13, 2014 12.11 12.27 11.96 12.05 686,302 -0.02(-0.17%)
May 12, 2014 11.83 12.24 11.83 12.07 1,297,467 +0.23(+1.94%)
May 09, 2014 11.69 11.90 11.51 11.84 950,646 +0.07(+0.59%)
May 08, 2014 11.82 12.15 11.69 11.77 769,967 -0.11(-0.93%)
May 07, 2014 12.02 12.08 11.75 11.88 661,258 -0.09(-0.75%)
May 06, 2014 12.13 12.24 11.93 11.97 1,181,572 -0.19(-1.56%)
May 05, 2014 12.07 12.40 11.92 12.16 908,710 +0.07(+0.58%)
May 02, 2014 11.91 12.24 11.86 12.09 1,149,023 +0.16(+1.34%)
May 01, 2014 12.11 12.22 11.81 11.93 939,742 -0.16(-1.32%)
Apr 30, 2014 12.07 12.12 11.52 12.09 1,036,362 +0.01(+0.08%)
Apr 29, 2014 11.99 12.26 11.82 12.08 910,232 +0.09(+0.75%)
Apr 28, 2014 12.23 12.37 11.76 11.99 1,370,067 -0.17(-1.40%)
Apr 25, 2014 12.44 12.63 11.99 12.16 1,181,956 -0.33(-2.64%)
Apr 24, 2014 12.54 12.68 12.32 12.49 1,033,812 +0.00(+0.00%)
Apr 23, 2014 12.33 12.64 12.28 12.49 1,317,985 +0.11(+0.89%)
Apr 22, 2014 11.51 12.76 11.05 12.38 4,712,331 +0.08(+0.65%)
Apr 21, 2014 12.50 12.50 11.89 12.30 2,562,368 -0.01(-0.08%)
Apr 17, 2014 11.82 12.31 12.31 12.31 2,403,900 +0.52(+4.41%)
Apr 16, 2014 11.92 11.95 11.49 11.79 1,163,187 -0.03(-0.25%)
Apr 15, 2014 11.78 11.88 11.46 11.82 2,177,684 +0.09(+0.77%)
Apr 14, 2014 11.72 11.94 11.49 11.73 1,821,866 +0.13(+1.12%)
Apr 11, 2014 11.04 11.75 10.96 11.60 2,035,640 +0.42(+3.76%)
Apr 10, 2014 11.50 11.71 11.16 11.18 1,288,564 -0.28(-2.44%)
Apr 09, 2014 11.26 11.48 11.18 11.46 975,267 +0.28(+2.50%)
Apr 08, 2014 11.17 11.43 11.07 11.18 1,152,793 +0.06(+0.54%)
Apr 07, 2014 11.17 11.50 10.93 11.12 1,341,870 -0.05(-0.45%)
Apr 04, 2014 11.51 11.65 11.14 11.17 2,462,422 -0.33(-2.87%)
Apr 03, 2014 11.59 11.82 11.45 11.50 1,390,065 -0.11(-0.95%)
Apr 02, 2014 11.41 11.77 11.12 11.61 2,069,592 +0.27(+2.38%)
Apr 01, 2014 10.74 11.46 10.74 11.34 1,942,276 +0.59(+5.49%)
Mar 31, 2014 10.75 10.88 10.68 10.75 868,714 +0.02(+0.19%)
Mar 28, 2014 10.67 10.93 10.63 10.73 1,037,976 +0.04(+0.37%)
Mar 27, 2014 10.37 10.70 10.28 10.69 956,971 +0.34(+3.29%)
Mar 26, 2014 10.75 10.92 10.33 10.35 879,917 -0.25(-2.36%)
Mar 25, 2014 10.50 10.78 10.40 10.60 667,447 +0.13(+1.24%)
Mar 24, 2014 10.34 10.61 10.28 10.47 699,014 +0.17(+1.65%)
Mar 21, 2014 10.70 10.70 10.23 10.30 1,252,720 -0.31(-2.92%)
Mar 20, 2014 10.70 10.72 10.45 10.61 644,631 -0.09(-0.84%)
Mar 19, 2014 10.73 10.94 10.55 10.70 1,784,835 +0.14(+1.33%)
Mar 18, 2014 9.870 10.80 9.850 10.56 2,252,383 +0.65(+6.56%)
Mar 17, 2014 9.980 10.05 9.815 9.910 579,981 +0.02(+0.20%)
Mar 14, 2014 9.700 9.970 9.560 9.890 658,175 +0.10(+1.02%)
Mar 13, 2014 9.990 10.00 9.720 9.790 791,687 -0.18(-1.81%)
Mar 12, 2014 9.940 10.05 9.745 9.970 669,626 -0.01(-0.10%)
Mar 11, 2014 9.900 10.20 9.760 9.980 1,306,476 +0.11(+1.11%)
Mar 10, 2014 9.660 9.935 9.580 9.870 1,032,319 +0.21(+2.17%)
Mar 07, 2014 9.480 9.670 9.180 9.660 833,081 +0.25(+2.66%)
Mar 06, 2014 9.500 9.510 9.320 9.410 436,799 -0.07(-0.74%)
Mar 05, 2014 9.380 9.490 9.280 9.480 553,843 +0.06(+0.64%)
Mar 04, 2014 9.290 9.500 9.290 9.420 861,286 +0.24(+2.61%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.