RAMBUS Historical Stock Price

Below is the stock price history for Rambus RMBS. Data is recorded each day for the historical open, high, low, close and volume. The Rambus stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Rambus Historical Stock Price

DateOpenHighLowCloseVolume
2018-02-20 12.39 12.59 12.39 12.48 62,624
2018-02-16 12.40 12.44 12.32 12.35 39,753
2018-02-15 12.40 12.49 12.36 12.45 51,242
2018-02-14 12.14 12.33 12.14 12.32 54,912
2018-02-13 12.16 12.20 12.08 12.15 44,474
2018-02-12 12.18 12.31 12.11 12.16 86,260
2018-02-09 12.00 12.21 11.88 12.19 143,751
2018-02-08 12.20 12.20 11.86 11.87 131,513
2018-02-07 12.29 12.43 12.13 12.15 81,549
2018-02-06 12.04 12.57 12.04 12.48 129,335
2018-02-05 12.49 12.64 12.14 12.14 182,302
2018-02-02 12.69 12.89 12.64 12.71 59,396
2018-02-01 12.77 12.92 12.73 12.83 65,005
2018-01-31 13.04 13.14 12.645 12.645 116,560
2018-01-30 13.31 13.45 12.90 12.98 152,858
2018-01-29 14.20 14.24 14.08 14.195 70,742
2018-01-26 14.09 14.16 13.98 14.16 41,002
2018-01-25 14.17 14.18 13.96 14.00 42,823
2018-01-24 14.18 14.19 13.96 13.975 27,677
2018-01-23 14.55 14.55 13.89 14.245 55,510
2018-01-22 14.185 14.19 14.09 14.12 31,021
2018-01-19 14.24 14.33 14.16 14.20 58,483
2018-01-18 14.50 14.53 14.27 14.29 16,402
2018-01-17 14.20 14.57 14.19 14.51 51,874
2018-01-16 14.36 14.44 14.04 14.07 73,704
2018-01-12 14.34 14.39 14.29 14.36 49,577
2018-01-11 14.13 14.37 14.13 14.36 70,812
2018-01-10 14.06 14.21 14.06 14.105 52,777
2018-01-09 14.52 14.53 14.23 14.24 78,571
2018-01-08 14.49 14.62 14.47 14.55 57,560

» More Rambus Stock Price History

To see other companies like Rambus (RMBS), view our stock market today for news, and other data.