Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rambus Inc (NQ: RMBS )

55.92 -0.05 (-0.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2018 8.630 8.745 8.490 8.720 502,600 +0.08(+0.93%)
Nov 29, 2018 8.610 8.830 8.610 8.640 638,702 -0.02(-0.23%)
Nov 28, 2018 8.600 8.660 8.350 8.660 626,121 +0.08(+0.93%)
Nov 27, 2018 8.330 8.670 8.270 8.580 568,817 +0.19(+2.26%)
Nov 26, 2018 8.440 8.500 8.250 8.390 852,702 +0.06(+0.72%)
Nov 23, 2018 8.410 8.480 8.300 8.330 187,000 -0.14(-1.65%)
Nov 21, 2018 8.470 8.470 8.470 0 +0.18(+2.17%)
Nov 20, 2018 8.320 8.495 8.170 8.290 533,476 -0.15(-1.78%)
Nov 19, 2018 8.510 8.690 8.430 8.440 498,583 -0.09(-1.06%)
Nov 16, 2018 8.570 8.640 8.400 8.530 1,733,300 -0.18(-2.07%)
Nov 15, 2018 8.410 8.740 8.350 8.710 487,315 +0.27(+3.20%)
Nov 14, 2018 8.520 8.640 8.330 8.440 548,430 +0.00(+0.00%)
Nov 13, 2018 8.430 8.710 8.410 8.440 572,926 +0.05(+0.60%)
Nov 12, 2018 8.760 8.760 8.280 8.390 679,459 -0.42(-4.77%)
Nov 09, 2018 9.060 9.060 8.770 8.810 565,000 -0.34(-3.72%)
Nov 08, 2018 9.130 9.305 9.080 9.150 539,973 +0.00(+0.00%)
Nov 07, 2018 9.210 9.210 8.985 9.150 612,615 +0.01(+0.11%)
Nov 06, 2018 9.090 9.220 9.050 9.140 515,013 +0.00(+0.00%)
Nov 05, 2018 9.270 9.295 8.910 9.140 725,493 -0.12(-1.30%)
Nov 02, 2018 9.350 9.355 9.090 9.260 744,500 -0.09(-0.96%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.