Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	8.710	8.730	8.560	8.590	0	-0.06(-0.69%)
Nov 27, 2013	8.620	8.680	8.509	8.650	0	+0.00(+0.00%)
Nov 26, 2013	8.510	8.700	8.481	8.650	0	+0.12(+1.41%)
Nov 25, 2013	8.660	8.730	8.500	8.530	267,446	-0.10(-1.16%)
Nov 22, 2013	8.740	8.830	8.540	8.630	0	-0.10(-1.15%)
Nov 21, 2013	8.380	8.740	8.310	8.730	912,608	+0.38(+4.55%)
Nov 20, 2013	8.330	8.370	8.180	8.350	0	+0.07(+0.85%)
Nov 19, 2013	8.350	8.460	8.255	8.280	555,629	-0.09(-1.08%)
Nov 18, 2013	8.550	8.630	8.340	8.370	0	-0.18(-2.11%)
Nov 15, 2013	8.680	8.710	8.510	8.550	0	-0.14(-1.61%)
Nov 14, 2013	8.970	8.980	8.630	8.690	352,490	-0.30(-3.34%)
Nov 13, 2013	8.720	9.040	8.690	8.990	750,923	+0.20(+2.28%)
Nov 12, 2013	8.340	8.830	8.280	8.790	0	+0.44(+5.27%)
Nov 11, 2013	8.420	8.460	8.290	8.350	749,319	-0.11(-1.30%)
Nov 08, 2013	8.170	8.480	8.170	8.460	0	+0.28(+3.42%)
Nov 07, 2013	8.540	8.600	8.150	8.180	893,313	-0.35(-4.10%)
Nov 06, 2013	8.720	8.720	8.430	8.530	413,069	-0.11(-1.27%)
Nov 05, 2013	8.540	8.700	8.400	8.640	529,740	+0.06(+0.70%)
Nov 04, 2013	8.730	8.740	8.510	8.580	857,693	-0.15(-1.72%)

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.