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
2017-12-11 14.73 14.77 14.63 14.71 76,780
2017-12-08 14.83 14.83 14.62 14.68 33,248
2017-12-07 14.71 14.84 14.61 14.71 59,289
2017-12-06 14.69 14.79 14.56 14.56 70,098
2017-12-05 14.75 14.86 14.70 14.76 72,850
2017-12-04 14.87 14.93 14.74 14.76 110,337
2017-12-01 14.76 14.87 14.38 14.845 58,302
2017-11-30 14.91 14.98 14.76 14.81 37,230
2017-11-29 15.40 15.40 14.92 14.96 45,065
2017-11-28 15.29 15.43 15.24 15.41 40,352
2017-11-27 15.10 15.25 15.10 15.205 26,127
2017-11-24 15.30 15.32 15.11 15.17 27,354
2017-11-22 15.40 15.49 15.33 15.41 38,757
2017-11-21 15.05 15.37 15.05 15.33 57,513
2017-11-20 14.80 15.10 14.79 15.065 56,211
2017-11-17 14.67 14.95 14.67 14.79 82,846
2017-11-16 14.56 14.82 14.56 14.735 68,441
2017-11-15 14.58 14.83 14.35 14.49 100,139
2017-11-14 14.50 14.80 14.42 14.585 107,550
2017-11-13 14.43 14.67 14.43 14.615 34,034
2017-11-10 14.45 14.55 14.45 14.49 17,014
2017-11-09 14.45 14.49 14.23 14.45 31,055
2017-11-08 14.44 14.60 14.40 14.58 28,187
2017-11-07 14.60 14.61 14.36 14.44 23,154
2017-11-06 14.63 14.68 14.50 14.62 46,942
2017-11-03 14.545 14.61 14.48 14.54 23,167
2017-11-02 14.57 14.88 14.57 14.71 63,679
2017-11-01 14.81 14.89 14.57 14.675 46,607
2017-10-31 14.65 14.765 14.64 14.69 104,450
2017-10-30 14.43 14.50 14.415 14.475 115,936

» More Rambus Stock Price History

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