Indicators

Rambus Inc (NQ: RMBS )

57.06 +1.14 (+2.04%)

Streaming Delayed Price Updated: 9:58 AM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	13.17	13.21	13.02	13.05	139,800	-0.21(-1.58%)
Nov 27, 2019	13.24	13.36	13.22	13.26	212,500	+0.07(+0.57%)
Nov 26, 2019	13.30	13.43	13.11	13.19	818,458	-0.12(-0.94%)
Nov 25, 2019	13.22	13.46	13.22	13.31	355,702	+0.13(+0.99%)
Nov 22, 2019	13.28	13.28	12.98	13.18	407,200	-0.02(-0.15%)
Nov 21, 2019	13.23	13.24	13.06	13.20	444,929	-0.05(-0.38%)
Nov 20, 2019	13.22	13.43	13.12	13.25	555,582	-0.03(-0.23%)
Nov 19, 2019	13.61	13.70	13.28	13.28	419,590	-0.33(-2.39%)
Nov 18, 2019	13.84	13.84	13.55	13.61	374,715	-0.21(-1.56%)
Nov 15, 2019	13.68	13.86	13.54	13.82	660,600	+0.31(+2.29%)
Nov 14, 2019	13.86	13.86	13.51	13.51	590,139	-0.37(-2.67%)
Nov 13, 2019	13.77	13.92	13.65	13.88	558,981	-0.01(-0.07%)
Nov 12, 2019	13.75	14.09	13.71	13.89	518,992	+0.20(+1.46%)
Nov 11, 2019	13.78	13.83	13.64	13.69	446,211	-0.22(-1.58%)
Nov 08, 2019	13.99	14.06	13.84	13.91	341,900	-0.18(-1.24%)
Nov 07, 2019	14.57	14.58	13.94	14.09	898,522	-0.33(-2.29%)
Nov 06, 2019	14.21	14.62	14.21	14.41	680,824	+0.16(+1.16%)
Nov 05, 2019	13.40	14.83	13.20	14.25	1,464,004	+0.18(+1.28%)
Nov 04, 2019	13.96	14.10	13.75	14.07	953,754	+0.13(+0.97%)

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.