The closing price for Rambus (RMBS) in 2014 was $11.09, on December 31, 2014. It was up 18% for the year. The latest price is $86.97.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2014 | $11.36 | $11.42 | $11.07 | $11.09 | 799,269 |
December 30 2014 | $11.34 | $11.49 | $11.28 | $11.34 | 294,303 |
December 29 2014 | $11.59 | $11.69 | $11.37 | $11.42 | 449,284 |
December 26 2014 | $11.65 | $11.65 | $11.46 | $11.60 | 395,841 |
December 24 2014 | $11.64 | $11.68 | $11.47 | $11.64 | 157,284 |
December 23 2014 | $11.72 | $11.79 | $11.45 | $11.56 | 319,551 |
December 22 2014 | $11.49 | $11.75 | $11.36 | $11.69 | 471,925 |
December 19 2014 | $11.78 | $11.78 | $11.31 | $11.45 | 837,269 |
December 18 2014 | $11.78 | $11.90 | $11.62 | $11.81 | 467,427 |
December 17 2014 | $11.29 | $11.63 | $11.07 | $11.63 | 498,131 |
December 16 2014 | $11.21 | $11.50 | $11.05 | $11.23 | 524,299 |
December 15 2014 | $11.31 | $11.41 | $10.99 | $11.21 | 434,307 |
December 12 2014 | $11.33 | $11.42 | $11.17 | $11.25 | 356,403 |
December 11 2014 | $11.82 | $11.89 | $11.48 | $11.51 | 449,539 |
December 10 2014 | $11.97 | $12.00 | $11.69 | $11.70 | 656,444 |
December 09 2014 | $11.48 | $12.00 | $11.39 | $11.99 | 467,105 |
December 08 2014 | $11.74 | $11.88 | $11.47 | $11.58 | 431,003 |
December 05 2014 | $11.67 | $11.97 | $11.67 | $11.85 | 358,640 |
December 04 2014 | $11.85 | $11.92 | $11.66 | $11.72 | 247,244 |
December 03 2014 | $11.65 | $11.98 | $11.59 | $11.88 | 364,411 |
December 02 2014 | $11.48 | $11.69 | $11.44 | $11.67 | 342,696 |
December 01 2014 | $11.83 | $11.85 | $11.38 | $11.41 | 495,844 |
November 28 2014 | $11.90 | $12.00 | $11.73 | $11.85 | 232,814 |
November 26 2014 | $11.63 | $11.92 | $11.60 | $11.86 | 374,674 |
November 25 2014 | $11.76 | $11.89 | $11.56 | $11.66 | 397,386 |
Daily pricing data for Rambus dates back to 5/14/1997, and may be incomplete.