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
2018-09-21 11.28 11.30 11.19 11.245 48,249
2018-09-20 11.29 11.445 11.29 11.445 35,702
2018-09-19 11.17 11.17 11.05 11.125 37,468
2018-09-18 11.20 11.23 11.13 11.145 27,911
2018-09-17 11.28 11.28 11.16 11.175 33,053
2018-09-14 11.33 11.39 11.205 11.305 39,408
2018-09-13 11.47 11.47 11.25 11.28 44,310
2018-09-12 11.19 11.29 11.09 11.29 67,099
2018-09-11 11.39 11.39 11.23 11.34 30,533
2018-09-10 11.63 11.65 11.465 11.485 34,083
2018-09-07 11.77 11.77 11.48 11.555 38,413
2018-09-06 11.97 12.01 11.805 11.805 51,720
2018-09-05 11.99 12.06 11.93 12.02 40,493
2018-09-04 12.14 12.14 12.04 12.045 43,213
2018-08-31 11.91 12.22 11.91 12.22 46,910
2018-08-30 12.05 12.11 11.94 11.975 42,379
2018-08-29 12.03 12.155 12.03 12.065 38,564
2018-08-28 12.03 12.05 11.96 12.045 22,200
2018-08-27 11.98 12.13 11.98 12.005 32,886
2018-08-24 11.73 11.92 11.73 11.92 29,580
2018-08-23 11.81 11.83 11.71 11.715 28,906
2018-08-22 11.71 11.82 11.71 11.80 29,851
2018-08-21 11.69 11.89 11.69 11.815 27,905
2018-08-20 11.63 11.68 11.55 11.635 34,220
2018-08-17 11.51 11.68 11.51 11.665 53,599
2018-08-16 11.85 11.875 11.73 11.73 48,034
2018-08-15 11.96 12.01 11.79 11.84 91,137
2018-08-14 12.39 12.39 11.98 11.98 74,011
2018-08-13 12.59 12.60 12.34 12.40 49,344
2018-08-10 12.58 12.68 12.545 12.61 109,377

» More Rambus Stock Price History

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