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
2018-06-18 13.70 13.70 13.46 13.64 39,541
2018-06-15 13.53 13.71 13.48 13.69 64,436
2018-06-14 13.515 13.68 13.51 13.59 60,309
2018-06-13 13.53 13.53 13.34 13.495 33,522
2018-06-12 13.59 13.59 13.43 13.515 34,125
2018-06-11 13.69 13.72 13.575 13.60 22,125
2018-06-08 13.68 13.72 13.54 13.70 39,779
2018-06-07 13.82 13.84 13.73 13.785 37,297
2018-06-06 13.83 13.85 13.78 13.815 29,770
2018-06-05 13.80 13.86 13.78 13.845 27,079
2018-06-04 13.61 13.76 13.60 13.76 29,001
2018-06-01 13.54 13.63 13.43 13.605 31,778
2018-05-31 13.52 13.64 13.46 13.46 39,125
2018-05-30 13.44 13.63 13.44 13.46 37,305
2018-05-29 13.50 13.58 13.40 13.505 55,331
2018-05-25 13.54 13.58 13.43 13.545 50,392
2018-05-24 13.42 13.55 13.36 13.505 38,085
2018-05-23 13.21 13.405 13.21 13.405 39,615
2018-05-22 13.52 13.56 13.315 13.315 31,695
2018-05-21 13.57 13.57 13.32 13.41 40,836
2018-05-18 13.42 13.42 13.30 13.38 29,827
2018-05-17 13.29 13.44 13.28 13.37 41,220
2018-05-16 13.22 13.36 13.22 13.26 34,160
2018-05-15 13.05 13.23 13.04 13.175 52,480
2018-05-14 13.25 13.33 13.10 13.105 58,097
2018-05-11 13.27 13.31 13.08 13.14 36,438
2018-05-10 13.19 13.37 13.19 13.28 69,983
2018-05-09 13.22 13.24 13.09 13.11 84,763
2018-05-08 13.58 13.58 13.16 13.21 178,987
2018-05-07 14.27 14.28 14.14 14.14 94,316

» More Rambus Stock Price History

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