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 (%)
Dec 31, 2018	7.710	7.910	7.630	7.670	1,418,300	-0.04(-0.52%)
Dec 28, 2018	7.680	7.885	7.650	7.710	1,116,000	+0.03(+0.39%)
Dec 27, 2018	7.520	7.680	7.495	7.680	1,250,599	+0.07(+0.92%)
Dec 26, 2018	7.280	7.645	7.170	7.610	1,205,349	+0.36(+4.97%)
Dec 24, 2018	7.340	7.440	7.250	7.250	586,600	-0.13(-1.76%)
Dec 21, 2018	7.530	7.580	7.330	7.380	3,752,300	-0.15(-1.99%)
Dec 20, 2018	7.610	7.710	7.480	7.530	675,010	-0.06(-0.79%)
Dec 19, 2018	7.780	7.865	7.540	7.590	803,668	-0.20(-2.57%)
Dec 18, 2018	7.980	8.130	7.755	7.790	925,880	-0.09(-1.14%)
Dec 17, 2018	7.960	8.090	7.860	7.880	614,859	-0.09(-1.13%)
Dec 14, 2018	7.990	8.210	7.945	7.970	371,200	-0.10(-1.24%)
Dec 13, 2018	8.260	8.270	8.050	8.070	489,975	-0.12(-1.47%)
Dec 12, 2018	8.210	8.330	8.160	8.190	569,080	+0.07(+0.86%)
Dec 11, 2018	8.280	8.420	8.095	8.120	568,966	-0.04(-0.49%)
Dec 10, 2018	8.200	8.300	8.110	8.160	865,987	-0.03(-0.37%)
Dec 07, 2018	8.340	8.460	8.180	8.190	537,700	-0.14(-1.68%)
Dec 06, 2018	8.250	8.450	8.230	8.330	587,078	-0.08(-0.95%)
Dec 04, 2018	8.880	8.960	8.400	8.410	547,000	-0.51(-5.72%)

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.