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 (%)
Jul 29, 2011	14.16	14.36	13.53	13.88	2,176,346	-0.48(-3.34%)
Jul 28, 2011	14.45	14.73	14.21	14.36	858,467	-0.07(-0.49%)
Jul 27, 2011	14.98	14.98	14.37	14.43	1,768,897	-0.69(-4.56%)
Jul 26, 2011	15.24	15.33	15.00	15.12	1,214,496	-0.05(-0.33%)
Jul 25, 2011	15.37	15.47	15.10	15.17	1,060,268	-0.44(-2.82%)
Jul 22, 2011	15.60	15.75	14.95	15.61	2,608,738	+0.67(+4.48%)
Jul 21, 2011	14.64	15.00	14.45	14.94	1,239,813	+0.25(+1.70%)
Jul 20, 2011	14.66	14.76	14.52	14.69	924,828	+0.09(+0.62%)
Jul 19, 2011	14.10	14.61	13.95	14.60	1,240,548	+0.60(+4.29%)
Jul 18, 2011	14.13	14.19	13.85	14.00	683,137	-0.16(-1.13%)
Jul 15, 2011	14.11	14.29	13.93	14.16	601,638	+0.13(+0.93%)
Jul 14, 2011	14.25	14.41	13.96	14.03	793,826	-0.20(-1.41%)
Jul 13, 2011	14.15	14.42	14.02	14.23	1,045,400	+0.13(+0.92%)
Jul 12, 2011	14.20	14.34	14.02	14.10	853,239	-0.16(-1.12%)
Jul 11, 2011	14.43	14.60	14.20	14.26	731,958	-0.35(-2.40%)
Jul 08, 2011	14.73	14.81	14.48	14.61	927,280	-0.32(-2.14%)
Jul 07, 2011	14.73	15.00	14.60	14.93	732,925	+0.29(+1.98%)
Jul 06, 2011	14.76	14.84	14.50	14.64	493,294	-0.11(-0.75%)
Jul 05, 2011	14.94	14.99	14.64	14.75	705,729	-0.14(-0.94%)

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.