Indicators

Rambus Inc (NQ: RMBS )

56.70 +0.78 (+1.39%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2011	21.21	21.25	20.48	20.55	1,196,958	-0.54(-2.56%)
Feb 25, 2011	20.43	21.10	20.30	21.09	888,533	+0.80(+3.94%)
Feb 24, 2011	20.20	20.43	20.00	20.29	691,627	+0.02(+0.10%)
Feb 23, 2011	20.78	20.83	19.87	20.27	1,305,463	-0.53(-2.55%)
Feb 22, 2011	21.41	21.46	20.75	20.80	919,102	-0.89(-4.13%)
Feb 18, 2011	22.09	22.09	21.59	21.70	676,057	-0.34(-1.57%)
Feb 17, 2011	21.76	22.20	21.66	22.04	770,002	+0.19(+0.87%)
Feb 16, 2011	21.89	22.03	21.59	21.85	837,795	+0.00(+0.00%)
Feb 15, 2011	21.10	22.05	20.98	21.85	1,749,884	+0.67(+3.16%)
Feb 14, 2011	21.00	21.33	21.00	21.18	421,085	-0.03(-0.14%)
Feb 11, 2011	20.97	21.30	20.84	21.21	726,767	+0.16(+0.76%)
Feb 10, 2011	20.93	21.13	20.82	21.05	361,938	-0.05(-0.24%)
Feb 09, 2011	21.18	21.37	21.08	21.10	417,441	-0.15(-0.71%)
Feb 08, 2011	21.21	21.32	20.93	21.25	674,930	+0.10(+0.47%)
Feb 07, 2011	21.15	21.51	21.10	21.15	864,784	-0.01(-0.05%)
Feb 04, 2011	21.00	21.28	20.83	21.16	850,075	+0.24(+1.15%)
Feb 03, 2011	20.98	21.07	20.74	20.92	613,184	-0.11(-0.52%)
Feb 02, 2011	20.82	21.18	20.68	21.03	410,982	+0.10(+0.48%)

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.