Indicators

Rambus Inc (NQ: RMBS )

59.23 +1.11 (+1.91%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	26.94	27.37	26.57	27.00	903,136	-0.20(-0.74%)
Feb 25, 2022	26.90	27.22	26.66	27.20	531,000	+0.44(+1.64%)
Feb 24, 2022	25.08	26.96	24.96	26.76	884,944	+0.83(+3.20%)
Feb 23, 2022	26.55	27.02	25.82	25.93	1,279,349	-0.36(-1.37%)
Feb 22, 2022	26.40	26.91	25.93	26.29	703,976	-0.45(-1.68%)
Feb 18, 2022				26.74	0	-0.57(-2.09%)
Feb 17, 2022	27.87	27.89	27.25	27.31	3,000,744	-0.76(-2.71%)
Feb 16, 2022	27.28	28.22	27.11	28.07	732,437	+0.73(+2.67%)
Feb 15, 2022	26.78	27.49	26.46	27.34	813,362	+1.03(+3.91%)
Feb 14, 2022	26.52	27.01	25.88	26.31	809,157	-0.10(-0.38%)
Feb 11, 2022	27.10	27.33	26.20	26.41	681,486	-0.63(-2.33%)
Feb 10, 2022	26.56	27.44	26.48	27.04	1,004,081	-0.10(-0.37%)
Feb 09, 2022	26.72	27.24	26.56	27.14	865,549	+0.79(+3.00%)
Feb 08, 2022	26.00	26.62	25.40	26.35	2,997,368	+1.19(+4.73%)
Feb 07, 2022	25.05	25.60	24.87	25.16	941,977	+0.33(+1.33%)
Feb 04, 2022	24.86	25.05	24.42	24.83	480,325	-0.24(-0.96%)
Feb 03, 2022	25.33		25.02	25.07	737,638	-0.66(-2.57%)
Feb 02, 2022	25.84	25.93	25.49	25.73	702,221	+0.17(+0.67%)

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.