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 )

59.23 +1.11 (+1.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Apr 30, 2012 4.820 5.130 4.810 5.090 1,911,040 +0.32(+6.71%)
Apr 27, 2012 4.760 4.800 4.680 4.770 738,500 -0.02(-0.42%)
Apr 26, 2012 4.830 4.850 4.760 4.790 908,659 -0.12(-2.44%)
Apr 25, 2012 4.910 4.980 4.750 4.910 1,325,608 +0.06(+1.24%)
Apr 24, 2012 4.720 5.040 4.620 4.850 2,865,154 +0.38(+8.38%)
Apr 23, 2012 4.850 4.850 4.360 4.475 2,964,953 -0.43(-8.67%)
Apr 20, 2012 5.640 5.640 4.850 4.900 3,188,774 -0.70(-12.50%)
Apr 19, 2012 5.530 5.785 5.520 5.600 941,600 -0.01(-0.18%)
Apr 18, 2012 5.750 5.800 5.580 5.610 730,622 -0.16(-2.77%)
Apr 17, 2012 5.680 5.890 5.680 5.770 774,181 +0.11(+2.03%)
Apr 16, 2012 5.720 5.790 5.610 5.655 575,103 +0.02(+0.27%)
Apr 13, 2012 5.870 5.890 5.640 5.640 612,245 -0.27(-4.57%)
Apr 12, 2012 5.800 5.940 5.770 5.910 524,431 +0.13(+2.25%)
Apr 11, 2012 5.710 5.890 5.690 5.780 673,205 +0.16(+2.85%)
Apr 10, 2012 5.830 5.870 5.600 5.620 922,294 -0.21(-3.60%)
Apr 09, 2012 5.880 6.020 5.820 5.830 651,934 -0.23(-3.80%)
Apr 05, 2012 5.800 6.070 5.800 6.060 1,651,183 +0.19(+3.24%)
Apr 04, 2012 6.120 6.160 5.800 5.870 1,537,447 -0.31(-5.02%)
Apr 03, 2012 6.390 6.430 6.175 6.180 888,438 -0.21(-3.29%)
Apr 02, 2012 6.400 6.480 6.360 6.390 904,475 -0.06(-0.93%)
Mar 30, 2012 6.510 6.568 6.420 6.450 668,871 -0.04(-0.62%)
Mar 29, 2012 6.520 6.580 6.400 6.490 791,784 -0.07(-1.07%)
Mar 28, 2012 6.700 6.750 6.540 6.560 470,841 -0.15(-2.24%)
Mar 27, 2012 6.770 6.830 6.690 6.710 527,042 -0.06(-0.89%)
Mar 26, 2012 6.730 6.800 6.600 6.770 779,308 +0.14(+2.11%)
Mar 23, 2012 6.520 6.640 6.432 6.630 692,334 +0.10(+1.53%)
Mar 22, 2012 6.600 6.700 6.510 6.530 661,174 -0.17(-2.54%)
Mar 21, 2012 6.850 6.880 6.660 6.700 749,806 -0.10(-1.47%)
Mar 20, 2012 6.790 6.840 6.690 6.800 548,117 -0.06(-0.87%)
Mar 19, 2012 6.810 6.960 6.750 6.860 902,367 +0.04(+0.59%)
Mar 16, 2012 6.780 6.840 6.690 6.820 1,174,299 +0.08(+1.19%)
Mar 15, 2012 6.640 6.760 6.500 6.740 1,251,644 +0.14(+2.12%)
Mar 14, 2012 6.860 6.930 6.550 6.600 1,074,222 -0.24(-3.51%)
Mar 13, 2012 6.520 6.930 6.520 6.840 1,314,919 +0.34(+5.23%)
Mar 12, 2012 6.720 6.770 6.460 6.500 1,176,377 -0.26(-3.85%)
Mar 09, 2012 6.770 6.830 6.651 6.760 882,319 +0.07(+1.05%)
Mar 08, 2012 6.800 6.880 6.600 6.690 831,751 -0.02(-0.30%)
Mar 07, 2012 6.460 6.740 6.420 6.710 1,028,014 +0.26(+4.03%)
Mar 06, 2012 6.320 6.490 6.280 6.450 1,458,204 +0.00(+0.00%)
Mar 05, 2012 6.740 6.770 6.400 6.450 2,053,188 -0.36(-5.29%)
Mar 02, 2012 7.080 7.101 6.780 6.810 1,772,517 -0.25(-3.54%)
Mar 01, 2012 7.120 7.240 7.040 7.060 1,311,167 -0.02(-0.28%)
Feb 29, 2012 7.450 7.470 7.080 7.080 1,930,153 -0.39(-5.22%)
Feb 28, 2012 7.430 7.570 7.380 7.470 585,663 +0.05(+0.67%)
Feb 27, 2012 7.470 7.524 7.380 7.420 862,105 -0.10(-1.33%)
Feb 24, 2012 7.620 7.690 7.500 7.520 654,511 -0.10(-1.31%)
Feb 23, 2012 7.580 7.690 7.500 7.620 723,123 +0.07(+0.93%)
Feb 22, 2012 7.680 7.790 7.510 7.550 836,860 -0.13(-1.69%)
Feb 21, 2012 7.860 8.100 7.650 7.680 1,494,931 -0.14(-1.79%)
Feb 17, 2012 7.860 7.939 7.770 7.820 644,127 -0.02(-0.26%)
Feb 16, 2012 7.610 7.860 7.600 7.840 789,971 +0.21(+2.75%)
Feb 15, 2012 7.790 7.880 7.600 7.630 902,344 -0.12(-1.55%)
Feb 14, 2012 7.820 7.940 7.640 7.750 809,185 -0.08(-1.02%)
Feb 13, 2012 7.980 8.070 7.780 7.830 880,466 -0.03(-0.38%)
Feb 10, 2012 8.050 8.090 7.820 7.860 1,012,033 -0.33(-4.03%)
Feb 09, 2012 8.260 8.290 8.000 8.190 1,858,968 -0.05(-0.61%)
Feb 08, 2012 8.240 8.410 8.020 8.240 5,256,039 +0.69(+9.14%)
Feb 07, 2012 7.510 7.670 7.500 7.550 1,058,868 +0.01(+0.13%)
Feb 06, 2012 7.550 7.600 7.440 7.540 829,912 -0.02(-0.26%)
Feb 03, 2012 7.330 7.640 7.320 7.560 1,759,817 +0.27(+3.70%)
Feb 02, 2012 7.350 7.430 7.290 7.290 1,150,761 -0.02(-0.27%)
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.