investment & stocks ideas
investment & stocks ideas
Favourites   Have ideas?  Sign in / Register

$RMBS: Rambus, Inc. - Common Stock





Clear duplicates of prices



2024-03-19
RMBS 2024-03-19 21:07:450.00 0.00 -2.25%
2024-03-20
RMBS 2024-03-20 04:01:4272.51 57.80 -2.25%
RMBS 2024-03-20 06:01:3159.00 57.80 -2.25%
RMBS 2024-03-20 08:01:3159.94 58.63 -0.33%
RMBS 2024-03-20 09:01:2359.28 58.73 -0.02%
RMBS 2024-03-20 10:01:4458.52 58.42 -0.71%
RMBS 2024-03-20 11:01:0958.86 58.80 -0.07%
RMBS 2024-03-20 12:01:4258.74 58.71 -0.18%
RMBS 2024-03-20 13:01:2258.72 58.68 -0.23%
RMBS 2024-03-20 14:01:4259.18 59.07 0.41%
RMBS 2024-03-20 15:01:2159.58 59.49 1.19%
RMBS 2024-03-20 16:01:4160.49 59.29 2.71%
RMBS 2024-03-20 17:01:0962.45 62.00 5.86%
RMBS 2024-03-20 19:01:2962.45 58.00 6.08%
RMBS 2024-03-20 20:01:290.00 0.00 6.27%
2024-03-21
RMBS 2024-03-21 04:01:1962.45 0.00 6.27%
RMBS 2024-03-21 05:01:3363.37 62.05 2.92%
RMBS 2024-03-21 06:01:5265.00 62.05 2.92%
RMBS 2024-03-21 07:01:2364.35 62.05 2.92%
RMBS 2024-03-21 08:01:3963.39 62.48 3.35%
RMBS 2024-03-21 09:01:1063.05 62.50 3.40%
RMBS 2024-03-21 10:01:4363.36 63.26 4.79%
RMBS 2024-03-21 11:01:2564.87 64.82 7.36%
RMBS 2024-03-21 12:01:4465.07 64.99 7.66%
RMBS 2024-03-21 13:01:1665.70 65.67 8.75%
RMBS 2024-03-21 14:01:2664.81 64.67 7.14%
RMBS 2024-03-21 15:01:1364.48 64.43 6.66%
RMBS 2024-03-21 16:01:2765.56 64.00 7.19%
RMBS 2024-03-21 17:01:1665.56 64.00 6.99%
RMBS 2024-03-21 18:01:1064.73 64.00 5.75%
RMBS 2024-03-21 19:01:1764.73 64.00 6.92%
RMBS 2024-03-21 20:01:320.00 0.00 6.94%
2024-03-22
RMBS 2024-03-22 04:01:3067.52 64.73 6.94%
RMBS 2024-03-22 07:01:1266.60 65.00 0.45%
RMBS 2024-03-22 08:01:3564.70 64.01 0.00%
RMBS 2024-03-22 09:01:1964.49 64.00 -0.48%
RMBS 2024-03-22 10:01:4564.26 64.12 -0.86%
RMBS 2024-03-22 11:01:2162.27 62.16 -4.16%
RMBS 2024-03-22 12:01:3862.99 62.88 -2.97%
RMBS 2024-03-22 13:01:2463.26 63.18 -2.49%
RMBS 2024-03-22 14:01:2363.42 63.37 -2.25%
RMBS 2024-03-22 15:01:2363.25 63.21 -2.49%
RMBS 2024-03-22 16:01:3663.56 62.55 -2.26%
RMBS 2024-03-22 17:01:1063.33 62.55 -2.12%
RMBS 2024-03-22 18:01:1963.60 62.86 -1.81%
RMBS 2024-03-22 20:01:370.00 0.00 -1.78%
2024-03-25
RMBS 2024-03-25 04:01:2967.47 61.50 -1.78%
RMBS 2024-03-25 05:01:2867.47 61.50 1.25%
RMBS 2024-03-25 07:01:3165.00 61.50 1.25%
RMBS 2024-03-25 08:01:3462.84 61.50 -0.79%
RMBS 2024-03-25 09:01:0962.55 61.91 -0.79%
RMBS 2024-03-25 10:01:4862.01 61.87 -2.18%
RMBS 2024-03-25 11:01:1962.60 62.50 -1.33%
RMBS 2024-03-25 12:01:3962.38 62.34 -1.53%
RMBS 2024-03-25 13:01:3262.39 62.34 -1.53%
RMBS 2024-03-25 14:01:3762.20 62.15 -1.81%
RMBS 2024-03-25 15:01:3562.07 62.03 -2.05%
RMBS 2024-03-25 16:01:3163.02 61.11 -2.63%
RMBS 2024-03-25 17:01:0962.89 61.16 -3.47%
RMBS 2024-03-25 18:01:1063.02 61.16 -3.47%
RMBS 2024-03-25 19:01:2163.02 61.70 -3.47%
RMBS 2024-03-25 20:01:350.00 0.00 -3.47%
2024-03-26
RMBS 2024-03-26 04:01:230.00 61.69 -3.47%
RMBS 2024-03-26 05:01:0681.62 61.69 -3.47%
RMBS 2024-03-26 06:01:3464.50 61.69 -3.47%
RMBS 2024-03-26 08:01:4463.09 61.69 -3.47%
RMBS 2024-03-26 09:01:1363.99 61.69 -3.47%
RMBS 2024-03-26 10:01:3363.05 62.90 2.10%
RMBS 2024-03-26 11:01:1862.16 62.03 0.65%
RMBS 2024-03-26 12:01:3162.43 62.38 1.18%
RMBS 2024-03-26 13:01:1762.25 62.13 0.92%
RMBS 2024-03-26 14:01:3762.51 62.46 1.26%
RMBS 2024-03-26 15:01:0862.98 62.96 2.07%
RMBS 2024-03-26 16:01:2762.06 61.87 0.68%
RMBS 2024-03-26 17:01:1262.02 61.87 0.55%
RMBS 2024-03-26 19:01:0762.56 61.87 0.55%
RMBS 2024-03-26 20:01:220.00 0.00 0.55%
2024-03-27
RMBS 2024-03-27 04:01:2181.70 0.00 0.55%
RMBS 2024-03-27 05:01:1381.70 62.09 0.55%
RMBS 2024-03-27 06:01:2881.62 62.09 0.55%
RMBS 2024-03-27 07:01:1869.47 62.09 0.55%
RMBS 2024-03-27 08:01:3363.98 62.09 0.55%
RMBS 2024-03-27 09:01:1963.25 62.09 0.55%
RMBS 2024-03-27 10:01:3561.53 61.40 -0.96%
RMBS 2024-03-27 11:01:2062.21 62.15 0.15%
RMBS 2024-03-27 12:01:4762.71 62.64 0.92%
RMBS 2024-03-27 13:01:2462.78 62.72 1.07%
RMBS 2024-03-27 14:01:2963.02 62.99 1.49%
RMBS 2024-03-27 15:00:5962.79 62.74 1.12%
RMBS 2024-03-27 16:01:0863.50 61.11 1.64%
RMBS 2024-03-27 17:00:5863.50 61.84 2.25%
RMBS 2024-03-27 18:01:1763.10 61.11 2.25%
RMBS 2024-03-27 19:01:2363.10 62.54 2.25%
RMBS 2024-03-27 20:01:300.00 0.00 0.82%
2024-03-28
RMBS 2024-03-28 04:01:3870.00 62.00 0.82%
RMBS 2024-03-28 07:01:1664.02 62.00 0.82%
RMBS 2024-03-28 08:01:3963.98 62.00 0.82%
RMBS 2024-03-28 09:01:1563.34 62.00 0.82%
RMBS 2024-03-28 10:01:2163.27 63.15 0.24%
RMBS 2024-03-28 11:01:1962.63 62.56 -0.82%
RMBS 2024-03-28 12:01:4263.00 62.92 -0.21%
RMBS 2024-03-28 13:01:0962.48 62.43 -1.06%
RMBS 2024-03-28 14:01:2462.29 62.21 -1.32%
RMBS 2024-03-28 15:01:1061.97 61.91 -1.92%
RMBS 2024-03-28 16:01:2762.56 61.50 -2.14%
RMBS 2024-03-28 17:01:1761.81 61.51 -2.11%
RMBS 2024-03-28 18:01:2562.56 61.51 -2.11%
RMBS 2024-03-28 19:01:1961.75 61.50 -2.11%
RMBS 2024-03-28 20:01:130.00 0.00 -2.52%
2024-04-01
RMBS 2024-04-01 04:01:4275.20 0.00 -2.52%
RMBS 2024-04-01 05:01:2775.20 47.33 -2.52%
RMBS 2024-04-01 07:01:1569.26 61.11 -2.52%
RMBS 2024-04-01 08:01:4363.46 61.81 -2.52%
RMBS 2024-04-01 09:01:2163.46 61.98 -2.52%
RMBS 2024-04-01 10:01:2662.91 62.66 1.54%
RMBS 2024-04-01 11:01:2062.06 61.97 0.36%
RMBS 2024-04-01 12:01:3862.30 62.25 0.73%
RMBS 2024-04-01 13:01:1962.37 62.33 0.87%
RMBS 2024-04-01 14:01:4062.12 62.10 0.48%
RMBS 2024-04-01 15:01:1262.39 62.33 0.86%
RMBS 2024-04-01 16:01:3462.56 61.60 0.67%
RMBS 2024-04-01 17:01:0362.56 62.24 1.20%
RMBS 2024-04-01 18:01:2362.56 62.10 1.20%
RMBS 2024-04-01 19:01:2462.56 61.60 1.20%
RMBS 2024-04-01 20:01:220.00 0.00 1.20%
2024-04-02
RMBS 2024-04-02 05:01:1062.30 61.92 1.20%
RMBS 2024-04-02 06:01:4962.30 62.23 1.20%
RMBS 2024-04-02 07:01:1362.00 61.12 0.00%
RMBS 2024-04-02 08:01:3262.00 61.14 0.00%
RMBS 2024-04-02 09:01:0961.72 61.12 -1.78%
RMBS 2024-04-02 10:01:3459.95 59.85 -3.72%
RMBS 2024-04-02 11:01:1459.40 59.37 -4.61%
RMBS 2024-04-02 12:01:3759.60 59.51 -4.27%
RMBS 2024-04-02 13:01:1959.62 59.54 -4.29%
RMBS 2024-04-02 14:01:3659.56 59.52 -4.37%
RMBS 2024-04-02 15:01:1359.64 59.61 -4.24%
RMBS 2024-04-02 16:01:3960.02 59.26 -4.53%
RMBS 2024-04-02 17:01:2460.02 59.39 -5.27%
RMBS 2024-04-02 19:01:2260.02 58.50 -5.27%
RMBS 2024-04-02 20:01:310.00 0.00 -5.27%
2024-04-03
RMBS 2024-04-03 05:01:0468.59 45.73 -5.27%
RMBS 2024-04-03 06:01:3561.26 58.39 -5.27%
RMBS 2024-04-03 07:01:2160.21 58.80 -5.27%
RMBS 2024-04-03 08:01:4460.21 58.81 -0.13%
RMBS 2024-04-03 09:01:1159.14 59.00 -0.40%
RMBS 2024-04-03 10:01:3059.32 59.22 -0.27%
RMBS 2024-04-03 11:01:2559.78 59.70 0.42%
RMBS 2024-04-03 12:01:2859.39 59.34 -0.21%
RMBS 2024-04-03 13:01:1060.54 60.48 1.62%
RMBS 2024-04-03 14:01:3160.53 60.47 1.64%
RMBS 2024-04-03 15:01:2160.34 60.31 1.37%
RMBS 2024-04-03 16:01:3260.43 58.87 1.30%
RMBS 2024-04-03 17:01:1160.43 59.10 1.60%
RMBS 2024-04-03 18:01:2660.82 59.89 1.60%
RMBS 2024-04-03 20:01:260.00 0.00 1.60%
2024-04-04
RMBS 2024-04-04 04:01:380.00 59.20 1.60%
RMBS 2024-04-04 05:01:1463.21 59.20 1.60%
RMBS 2024-04-04 06:01:1863.21 60.36 0.00%
RMBS 2024-04-04 07:01:2463.21 60.58 0.00%
RMBS 2024-04-04 08:01:3263.21 60.75 0.00%
RMBS 2024-04-04 09:01:2361.65 60.92 0.57%
RMBS 2024-04-04 10:01:4161.40 61.17 1.70%
RMBS 2024-04-04 11:01:1761.08 61.05 1.26%
RMBS 2024-04-04 12:01:3361.14 61.07 1.33%
RMBS 2024-04-04 13:01:1661.26 61.21 1.51%
RMBS 2024-04-04 14:01:3661.25 61.20 1.55%
RMBS 2024-04-04 15:01:2559.23 59.12 -1.85%
RMBS 2024-04-04 16:01:4260.11 58.83 -2.47%
RMBS 2024-04-04 17:01:2160.11 58.71 -2.44%
RMBS 2024-04-04 18:01:2760.11 58.50 -2.44%
RMBS 2024-04-04 20:01:380.00 0.00 -2.44%
2024-04-05
RMBS 2024-04-05 04:01:3661.10 0.00 -2.44%
RMBS 2024-04-05 05:01:1561.09 59.25 0.98%
RMBS 2024-04-05 06:01:3061.20 59.25 0.98%
RMBS 2024-04-05 07:01:1659.49 58.81 0.51%
RMBS 2024-04-05 08:01:4161.29 58.84 0.51%
RMBS 2024-04-05 09:01:1261.29 59.21 0.68%
RMBS 2024-04-05 10:01:4159.65 59.59 1.08%
RMBS 2024-04-05 11:01:1959.87 59.82 1.49%
RMBS 2024-04-05 12:01:3060.18 60.13 2.01%
RMBS 2024-04-05 13:01:1660.48 60.45 2.54%
RMBS 2024-04-05 14:01:3659.86 59.80 1.54%
RMBS 2024-04-05 15:01:1659.95 59.88 1.66%
RMBS 2024-04-05 16:01:4061.20 58.86 1.87%
RMBS 2024-04-05 17:01:1661.20 58.86 2.67%
RMBS 2024-04-05 18:01:3560.52 59.59 2.67%
RMBS 2024-04-05 19:01:3761.20 58.00 2.67%
RMBS 2024-04-05 20:01:280.00 0.00 2.67%
2024-04-08
RMBS 2024-04-08 04:01:3970.00 0.00 2.67%
RMBS 2024-04-08 05:01:3161.79 45.73 2.67%
RMBS 2024-04-08 07:01:1861.79 59.82 2.67%
RMBS 2024-04-08 08:01:3461.79 60.00 -0.17%
RMBS 2024-04-08 09:01:5761.79 60.21 0.58%
RMBS 2024-04-08 10:01:4260.30 60.14 0.38%
RMBS 2024-04-08 11:01:1960.49 60.34 0.53%
RMBS 2024-04-08 12:01:4060.12 60.03 0.05%
RMBS 2024-04-08 13:01:1460.48 60.40 0.63%
RMBS 2024-04-08 14:01:3060.50 60.45 0.66%
RMBS 2024-04-08 15:01:1260.29 60.26 0.36%
RMBS 2024-04-08 16:01:3861.45 59.97 0.33%
RMBS 2024-04-08 17:01:1261.45 60.86 1.33%
RMBS 2024-04-08 18:01:3861.45 60.86 1.76%
RMBS 2024-04-08 19:01:2761.45 59.97 1.33%
RMBS 2024-04-08 20:01:260.00 0.00 1.33%
2024-04-09
RMBS 2024-04-09 05:01:1760.26 60.19 1.33%
RMBS 2024-04-09 06:01:2670.55 60.19 1.33%
RMBS 2024-04-09 07:01:2862.99 55.04 1.33%
RMBS 2024-04-09 08:01:3962.99 60.34 1.33%
RMBS 2024-04-09 09:01:2268.00 60.47 0.98%
RMBS 2024-04-09 10:01:2361.59 61.48 2.13%
RMBS 2024-04-09 11:01:0960.94 60.83 1.02%
RMBS 2024-04-09 12:01:3361.28 61.19 1.68%
RMBS 2024-04-09 13:01:2361.36 61.25 1.76%
RMBS 2024-04-09 14:01:3661.01 60.96 1.20%
RMBS 2024-04-09 15:01:3761.17 61.13 1.45%
RMBS 2024-04-09 16:01:4662.00 59.00 2.05%
RMBS 2024-04-09 17:01:2062.00 60.26 2.04%
RMBS 2024-04-09 18:01:2862.00 59.00 2.04%
RMBS 2024-04-09 20:01:280.00 0.00 2.04%
2024-04-10
RMBS 2024-04-10 05:01:1963.09 45.73 2.04%
RMBS 2024-04-10 07:01:1861.99 53.14 2.04%
RMBS 2024-04-10 08:01:4663.09 58.11 2.04%
RMBS 2024-04-10 09:01:0860.00 58.12 0.05%
RMBS 2024-04-10 10:01:3860.31 60.20 -1.97%
RMBS 2024-04-10 11:01:1959.86 59.76 -2.74%
RMBS 2024-04-10 12:01:2159.51 59.45 -3.29%
RMBS 2024-04-10 13:01:1759.34 59.25 -3.70%
RMBS 2024-04-10 14:01:3059.21 59.13 -3.82%
RMBS 2024-04-10 15:01:1559.04 58.98 -4.13%
RMBS 2024-04-10 16:01:3261.02 58.55 -2.85%
RMBS 2024-04-10 17:01:1261.02 58.55 -3.63%
RMBS 2024-04-10 18:01:1461.02 58.50 -3.63%
RMBS 2024-04-10 20:01:230.00 0.00 -3.63%
2024-04-11
RMBS 2024-04-11 04:01:4564.56 0.00 -3.63%
RMBS 2024-04-11 05:01:3061.99 45.73 -3.63%
RMBS 2024-04-11 07:01:1559.74 58.11 -3.63%
RMBS 2024-04-11 08:01:3959.74 58.51 -3.63%
RMBS 2024-04-11 09:01:1061.99 60.01 -3.63%
RMBS 2024-04-11 10:01:3260.83 60.73 1.76%
RMBS 2024-04-11 11:01:1260.44 60.39 1.04%
RMBS 2024-04-11 12:01:3461.11 61.07 2.16%
RMBS 2024-04-11 13:01:1560.94 60.89 1.87%
RMBS 2024-04-11 14:01:2961.47 61.39 2.68%
RMBS 2024-04-11 15:01:1961.72 61.69 3.17%
RMBS 2024-04-11 16:01:2362.56 61.08 4.20%
RMBS 2024-04-11 17:01:2462.56 61.08 4.70%
RMBS 2024-04-11 18:01:3563.02 60.80 4.70%
RMBS 2024-04-11 19:01:1763.02 61.20 5.46%
RMBS 2024-04-11 20:01:340.00 0.00 5.46%
2024-04-12
RMBS 2024-04-12 04:01:4064.70 0.00 5.46%
RMBS 2024-04-12 05:01:3264.70 53.50 5.46%
RMBS 2024-04-12 07:01:0763.06 56.25 5.46%
RMBS 2024-04-12 08:01:0963.06 61.51 5.46%
RMBS 2024-04-12 09:00:5661.00 58.57 -2.21%
RMBS 2024-04-12 10:01:5361.43 61.36 -1.51%
RMBS 2024-04-12 11:01:2060.90 60.84 -2.39%
RMBS 2024-04-12 12:01:1260.93 60.88 -2.39%
RMBS 2024-04-12 13:01:1160.54 60.47 -3.11%
RMBS 2024-04-12 14:01:2660.11 60.06 -3.75%
RMBS 2024-04-12 15:01:1560.20 60.12 -3.56%
RMBS 2024-04-12 16:01:4460.94 59.90 -3.56%
RMBS 2024-04-12 17:01:1860.94 59.90 -3.42%
RMBS 2024-04-12 18:01:2861.56 59.90 -3.42%
RMBS 2024-04-12 19:01:3561.56 59.90 -3.45%
RMBS 2024-04-12 20:01:280.00 0.00 -3.90%
2024-04-15
RMBS 2024-04-15 05:01:0862.37 48.61 -3.90%
RMBS 2024-04-15 07:01:1762.37 53.50 -3.90%
RMBS 2024-04-15 08:01:2362.27 60.21 -3.90%
RMBS 2024-04-15 09:01:0661.68 60.81 0.21%
RMBS 2024-04-15 10:01:3760.63 60.53 0.66%
RMBS 2024-04-15 11:01:2360.26 60.23 0.11%
RMBS 2024-04-15 12:01:4360.56 60.49 0.64%
RMBS 2024-04-15 13:01:2460.02 59.94 -0.22%
RMBS 2024-04-15 14:01:3059.11 58.99 -1.67%
RMBS 2024-04-15 15:01:1758.90 58.85 -2.04%
RMBS 2024-04-15 16:01:3060.18 58.00 -1.83%
RMBS 2024-04-15 17:01:0658.98 58.00 -1.91%
RMBS 2024-04-15 18:01:2359.00 58.00 -1.95%
RMBS 2024-04-15 20:01:340.00 0.00 -1.95%
2024-04-16
RMBS 2024-04-16 04:01:2863.50 0.00 -1.95%
RMBS 2024-04-16 05:01:0762.36 36.58 -1.95%
RMBS 2024-04-16 07:01:1258.89 58.11 -1.95%
RMBS 2024-04-16 08:01:1959.69 58.11 0.00%
RMBS 2024-04-16 09:01:1059.69 58.56 0.00%
RMBS 2024-04-16 10:01:2658.52 58.39 -0.98%
RMBS 2024-04-16 11:01:1458.58 58.50 -0.78%
RMBS 2024-04-16 12:01:3058.60 58.50 -0.73%
RMBS 2024-04-16 13:01:0158.82 58.77 -0.33%
RMBS 2024-04-16 14:01:2958.39 58.33 -1.10%
RMBS 2024-04-16 15:01:1658.82 58.75 -0.37%
RMBS 2024-04-16 16:01:4059.70 58.30 -0.47%
RMBS 2024-04-16 17:01:1659.70 58.30 -0.68%
RMBS 2024-04-16 18:01:2759.70 58.00 -0.68%
RMBS 2024-04-16 20:01:270.00 0.00 0.85%
2024-04-17
RMBS 2024-04-17 04:01:4370.52 0.00 0.85%
RMBS 2024-04-17 05:01:2362.37 36.58 0.85%
RMBS 2024-04-17 07:01:1562.37 57.00 0.85%
RMBS 2024-04-17 08:01:2460.19 58.11 0.85%
RMBS 2024-04-17 09:01:0658.99 58.11 0.85%
RMBS 2024-04-17 10:01:4158.14 58.02 -1.17%
RMBS 2024-04-17 11:01:1058.08 57.98 -1.17%
RMBS 2024-04-17 12:01:3057.64 57.56 -1.95%
RMBS 2024-04-17 13:01:1657.25 57.16 -2.63%
RMBS 2024-04-17 14:01:3657.78 57.68 -1.61%
RMBS 2024-04-17 15:01:1157.37 57.30 -2.34%
RMBS 2024-04-17 16:01:3958.00 56.66 -2.44%
RMBS 2024-04-17 17:01:2758.00 56.66 -2.67%
RMBS 2024-04-17 18:01:1958.00 57.26 -2.67%
RMBS 2024-04-17 19:01:2158.00 57.36 -2.08%
RMBS 2024-04-17 20:01:300.00 0.00 -2.26%
2024-04-18
RMBS 2024-04-18 04:01:2459.20 53.68 -2.26%
RMBS 2024-04-18 05:01:0759.19 57.25 -2.26%
RMBS 2024-04-18 07:01:1158.29 57.25 -2.26%
RMBS 2024-04-18 08:01:4157.80 57.25 -2.26%
RMBS 2024-04-18 09:01:1257.81 55.89 -0.03%
RMBS 2024-04-18 10:01:3856.47 56.31 -1.40%
RMBS 2024-04-18 11:01:0557.19 57.10 -0.15%
RMBS 2024-04-18 12:01:1757.68 57.63 0.66%
RMBS 2024-04-18 13:01:2957.00 56.93 -0.49%
RMBS 2024-04-18 14:01:3756.67 56.62 -1.06%
RMBS 2024-04-18 15:01:1356.63 56.59 -1.06%
RMBS 2024-04-18 16:01:3157.59 55.98 -1.35%
RMBS 2024-04-18 17:01:1856.39 55.55 -2.22%
RMBS 2024-04-18 18:01:1156.46 55.50 -2.22%
RMBS 2024-04-18 20:01:360.00 0.00 -1.40%


We do not provide financial advice. All displayed data is the result of experiments, and a subjective assessment. All decisions that will be made based on this data are made at your own risk. Thank you for understanding.