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
2018-12-11 8.33 8.42 8.10 8.13 43,682
2018-12-10 8.25 8.29 8.14 8.15 32,719
2018-12-07 8.33 8.44 8.19 8.21 37,054
2018-12-06 8.27 8.44 8.24 8.34 48,801
2018-12-04 8.86 8.86 8.41 8.41 48,696
2018-12-03 8.87 8.92 8.705 8.915 36,625
2018-11-30 8.52 8.725 8.52 8.705 24,405
2018-11-29 8.63 8.815 8.63 8.635 56,328
2018-11-28 8.62 8.635 8.37 8.635 35,497
2018-11-27 8.30 8.66 8.30 8.615 54,808
2018-11-26 8.40 8.49 8.26 8.385 53,357
2018-11-23 8.44 8.475 8.31 8.32 22,823
2018-11-21 8.40 8.51 8.40 8.485 19,333
2018-11-20 8.37 8.49 8.19 8.29 37,281
2018-11-19 8.45 8.67 8.44 8.44 36,854
2018-11-16 8.58 8.62 8.41 8.515 58,266
2018-11-15 8.38 8.72 8.38 8.69 44,227
2018-11-14 8.68 8.68 8.34 8.455 31,198
2018-11-13 8.53 8.71 8.42 8.44 41,482
2018-11-12 8.59 8.59 8.29 8.44 47,196
2018-11-09 9.02 9.05 8.77 8.83 41,065
2018-11-08 9.10 9.30 9.10 9.13 43,296
2018-11-07 9.14 9.145 9.00 9.145 46,621
2018-11-06 9.18 9.21 9.07 9.125 38,888
2018-11-05 9.26 9.26 8.92 9.135 63,183
2018-11-02 9.18 9.295 9.11 9.27 70,984
2018-11-01 9.18 9.45 9.18 9.355 120,207
2018-10-31 8.49 8.71 8.40 8.705 58,732
2018-10-30 7.85 8.17 7.85 8.11 170,635
2018-10-29 8.74 8.76 8.45 8.54 61,379

» More Rambus Stock Price History

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